Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.81 | 23.83 | 23.79 | 23.81 | 142,172 | -0.00(-0.01%) |
May 27, 2021 | 23.80 | 23.82 | 23.76 | 23.82 | 107,233 | +0.02(+0.07%) |
May 26, 2021 | 23.81 | 23.85 | 23.76 | 23.80 | 80,101 | +0.02(+0.08%) |
May 25, 2021 | 23.76 | 23.85 | 23.76 | 23.78 | 74,865 | +0.01(+0.06%) |
May 24, 2021 | 23.67 | 23.82 | 23.67 | 23.77 | 71,019 | +0.01(+0.06%) |
May 21, 2021 | 23.77 | 23.84 | 23.73 | 23.76 | 79,955 | -0.00(-0.00%) |
May 20, 2021 | 23.74 | 23.83 | 23.74 | 23.76 | 159,813 | -0.01(-0.04%) |
May 19, 2021 | 23.81 | 23.81 | 23.71 | 23.77 | 112,477 | +0.02(+0.09%) |
May 18, 2021 | 23.76 | 23.82 | 23.72 | 23.74 | 153,173 | +0.00(+0.02%) |
May 17, 2021 | 23.77 | 23.78 | 23.72 | 23.74 | 95,255 | -0.03(-0.11%) |
May 14, 2021 | 23.69 | 23.81 | 23.69 | 23.77 | 255,060 | +0.01(+0.04%) |
May 13, 2021 | 23.74 | 23.79 | 23.74 | 23.76 | 210,696 | +0.02(+0.07%) |
May 12, 2021 | 23.76 | 23.79 | 23.70 | 23.74 | 225,226 | -0.04(-0.19%) |
May 11, 2021 | 23.81 | 23.82 | 23.77 | 23.78 | 116,163 | +0.01(+0.04%) |
May 10, 2021 | 23.77 | 23.83 | 23.77 | 23.77 | 95,443 | -0.01(-0.04%) |
May 07, 2021 | 23.80 | 23.83 | 23.78 | 23.78 | 149,434 | -0.01(-0.04%) |
May 06, 2021 | 23.78 | 23.81 | 23.76 | 23.79 | 76,272 | +0.04(+0.15%) |
May 05, 2021 | 23.77 | 23.79 | 23.73 | 23.76 | 249,452 | -0.01(-0.04%) |
May 04, 2021 | 23.75 | 23.77 | 23.72 | 23.77 | 100,552 | +0.00(+0.02%) |
May 03, 2021 | 23.76 | 23.77 | 23.74 | 23.76 | 159,759 | +0.00(+0.02%) |
Apr 30, 2021 | 23.74 | 23.78 | 23.70 | 23.76 | 171,505 | -0.01(-0.04%) |
Apr 29, 2021 | 23.73 | 23.77 | 23.73 | 23.77 | 126,480 | +0.04(+0.19%) |
Apr 28, 2021 | 23.77 | 23.77 | 23.72 | 23.72 | 97,590 | -0.01(-0.06%) |
Apr 27, 2021 | 23.74 | 23.76 | 23.71 | 23.73 | 45,400 | -0.02(-0.07%) |
Apr 26, 2021 | 23.75 | 23.77 | 23.73 | 23.75 | 99,729 | +0.01(+0.06%) |
Apr 23, 2021 | 23.74 | 23.77 | 23.72 | 23.74 | 59,074 | +0.00(+0.00%) |
Apr 22, 2021 | 23.76 | 23.76 | 23.69 | 23.74 | 168,517 | +0.00(+0.00%) |
Apr 21, 2021 | 23.73 | 23.76 | 23.69 | 23.74 | 169,836 | +0.01(+0.03%) |
Apr 20, 2021 | 23.72 | 23.75 | 23.70 | 23.73 | 66,629 | +0.01(+0.04%) |
Apr 19, 2021 | 23.72 | 23.77 | 23.71 | 23.72 | 101,460 | -0.01(-0.04%) |
Apr 16, 2021 | 23.74 | 23.77 | 23.71 | 23.73 | 183,837 | -0.01(-0.04%) |
Apr 15, 2021 | 23.74 | 23.91 | 23.68 | 23.74 | 104,135 | +0.02(+0.08%) |
Apr 14, 2021 | 23.72 | 23.77 | 23.68 | 23.72 | 212,143 | -0.02(-0.07%) |
Apr 13, 2021 | 23.70 | 23.75 | 23.68 | 23.74 | 313,501 | +0.04(+0.15%) |
Apr 12, 2021 | 23.70 | 23.73 | 23.63 | 23.70 | 704,713 | +0.00(+0.00%) |
Apr 09, 2021 | 23.67 | 23.71 | 23.67 | 23.70 | 49,637 | +0.02(+0.07%) |
Apr 08, 2021 | 23.71 | 23.74 | 23.66 | 23.69 | 155,963 | -0.04(-0.15%) |
Apr 07, 2021 | 23.70 | 23.73 | 23.70 | 23.72 | 144,706 | +0.04(+0.15%) |
Apr 06, 2021 | 23.73 | 23.77 | 23.64 | 23.69 | 153,894 | -0.03(-0.11%) |
Apr 05, 2021 | 23.67 | 23.72 | 23.67 | 23.71 | 148,494 | +0.03(+0.11%) |
Apr 01, 2021 | 23.67 | 23.74 | 23.65 | 23.69 | 357,343 | -0.03(-0.11%) |
Mar 31, 2021 | 23.65 | 23.73 | 23.64 | 23.71 | 253,771 | +0.05(+0.23%) |
Mar 30, 2021 | 23.61 | 23.66 | 23.61 | 23.66 | 119,802 | +0.02(+0.09%) |
Mar 29, 2021 | 23.62 | 23.70 | 23.61 | 23.64 | 34,192 | -0.01(-0.06%) |
Mar 26, 2021 | 23.65 | 23.70 | 23.61 | 23.65 | 75,803 | -0.02(-0.08%) |
Mar 25, 2021 | 23.66 | 23.70 | 23.63 | 23.67 | 77,655 | +0.03(+0.15%) |
Mar 24, 2021 | 23.62 | 23.70 | 23.62 | 23.63 | 127,948 | -0.01(-0.04%) |
Mar 23, 2021 | 23.69 | 23.69 | 23.62 | 23.64 | 65,039 | -0.05(-0.20%) |
Mar 22, 2021 | 23.66 | 23.70 | 23.60 | 23.69 | 139,399 | +0.07(+0.28%) |
Mar 19, 2021 | 23.60 | 23.80 | 23.60 | 23.62 | 191,152 | +0.01(+0.04%) |
Mar 18, 2021 | 23.62 | 23.66 | 23.59 | 23.62 | 669,840 | -0.07(-0.30%) |
Mar 17, 2021 | 23.63 | 23.70 | 23.53 | 23.69 | 332,790 | +0.06(+0.26%) |
Mar 16, 2021 | 23.67 | 23.70 | 23.62 | 23.62 | 31,622 | -0.02(-0.08%) |
Mar 15, 2021 | 23.67 | 23.67 | 23.61 | 23.64 | 44,776 | +0.10(+0.42%) |
Mar 12, 2021 | 23.62 | 23.70 | 23.54 | 23.54 | 51,416 | -0.12(-0.53%) |
Mar 11, 2021 | 23.70 | 23.70 | 23.64 | 23.67 | 54,926 | +0.05(+0.23%) |
Mar 10, 2021 | 23.61 | 23.65 | 23.61 | 23.62 | 307,412 | +0.01(+0.04%) |
Mar 09, 2021 | 23.67 | 23.70 | 23.59 | 23.61 | 204,467 | -0.01(-0.04%) |
Mar 08, 2021 | 23.62 | 23.70 | 23.59 | 23.62 | 137,247 | -0.03(-0.11%) |
Mar 05, 2021 | 23.68 | 23.74 | 23.60 | 23.64 | 114,309 | -0.04(-0.15%) |
Mar 04, 2021 | 23.71 | 23.71 | 23.61 | 23.68 | 69,452 | -0.03(-0.11%) |
Mar 03, 2021 | 23.71 | 23.76 | 23.65 | 23.70 | 62,367 | -0.02(-0.07%) |
Mar 02, 2021 | 23.72 | 23.73 | 23.70 | 23.72 | 154,444 | +0.02(+0.07%) |