Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.23 | 26.23 | 26.04 | 26.08 | 35,398 | +0.05(+0.20%) |
May 27, 2021 | 26.19 | 26.21 | 25.89 | 26.03 | 43,380 | +0.10(+0.39%) |
May 26, 2021 | 25.70 | 26.10 | 25.68 | 25.93 | 22,847 | +0.39(+1.51%) |
May 25, 2021 | 26.10 | 26.13 | 25.54 | 25.54 | 41,443 | -0.58(-2.23%) |
May 24, 2021 | 26.36 | 26.36 | 25.99 | 26.13 | 37,340 | +0.14(+0.53%) |
May 21, 2021 | 25.88 | 26.17 | 25.88 | 25.99 | 23,050 | +0.20(+0.76%) |
May 20, 2021 | 25.99 | 26.05 | 25.61 | 25.79 | 36,306 | -0.29(-1.12%) |
May 19, 2021 | 26.57 | 26.57 | 25.85 | 26.08 | 48,333 | -0.59(-2.21%) |
May 18, 2021 | 26.72 | 27.04 | 26.20 | 26.67 | 50,473 | -0.09(-0.35%) |
May 17, 2021 | 26.11 | 26.98 | 25.99 | 26.77 | 60,067 | +0.72(+2.77%) |
May 14, 2021 | 25.54 | 26.05 | 25.54 | 26.05 | 34,532 | +0.53(+2.09%) |
May 13, 2021 | 26.13 | 26.14 | 25.32 | 25.51 | 27,520 | -0.64(-2.43%) |
May 12, 2021 | 26.03 | 26.53 | 26.00 | 26.15 | 47,237 | +0.16(+0.61%) |
May 11, 2021 | 25.48 | 25.99 | 25.16 | 25.99 | 61,267 | +0.01(+0.06%) |
May 10, 2021 | 25.94 | 26.29 | 25.70 | 25.98 | 74,630 | +0.56(+2.22%) |
May 07, 2021 | 25.87 | 25.95 | 25.24 | 25.41 | 46,103 | -0.59(-2.28%) |
May 06, 2021 | 26.36 | 26.36 | 25.59 | 26.00 | 54,650 | -0.13(-0.48%) |
May 05, 2021 | 25.71 | 26.26 | 25.59 | 26.13 | 55,638 | +0.56(+2.19%) |
May 04, 2021 | 25.33 | 25.64 | 25.17 | 25.57 | 46,503 | +0.45(+1.78%) |
May 03, 2021 | 25.27 | 25.63 | 24.97 | 25.12 | 73,522 | -0.04(-0.14%) |
Apr 30, 2021 | 25.66 | 25.84 | 25.16 | 25.16 | 49,658 | -0.70(-2.71%) |
Apr 29, 2021 | 25.66 | 26.21 | 25.45 | 25.86 | 86,974 | +0.41(+1.62%) |
Apr 28, 2021 | 25.16 | 25.66 | 25.16 | 25.45 | 68,092 | +0.41(+1.65%) |
Apr 27, 2021 | 24.90 | 25.57 | 24.75 | 25.04 | 97,294 | +0.35(+1.41%) |
Apr 26, 2021 | 24.33 | 24.76 | 24.33 | 24.69 | 27,493 | +0.43(+1.79%) |
Apr 23, 2021 | 24.15 | 24.39 | 23.96 | 24.25 | 29,463 | +0.27(+1.15%) |
Apr 22, 2021 | 23.97 | 23.98 | 23.50 | 23.98 | 32,560 | +0.01(+0.03%) |
Apr 21, 2021 | 23.71 | 23.99 | 23.54 | 23.97 | 52,718 | +0.21(+0.88%) |
Apr 20, 2021 | 23.69 | 23.97 | 23.43 | 23.76 | 41,870 | +0.09(+0.37%) |
Apr 19, 2021 | 23.94 | 24.07 | 23.50 | 23.68 | 33,020 | -0.26(-1.09%) |
Apr 16, 2021 | 23.86 | 24.17 | 23.69 | 23.94 | 64,044 | +0.08(+0.33%) |
Apr 15, 2021 | 23.50 | 23.86 | 23.11 | 23.86 | 72,667 | +0.54(+2.29%) |
Apr 14, 2021 | 22.46 | 23.81 | 22.46 | 23.32 | 61,180 | +0.74(+3.26%) |
Apr 13, 2021 | 22.48 | 22.64 | 22.31 | 22.59 | 48,000 | +0.19(+0.83%) |
Apr 12, 2021 | 22.62 | 22.82 | 22.29 | 22.40 | 55,872 | -0.27(-1.20%) |
Apr 09, 2021 | 22.49 | 22.87 | 22.34 | 22.67 | 36,795 | +0.33(+1.48%) |
Apr 08, 2021 | 22.31 | 22.44 | 22.28 | 22.34 | 21,412 | -0.13(-0.56%) |
Apr 07, 2021 | 22.24 | 22.51 | 22.24 | 22.47 | 42,087 | +0.13(+0.56%) |
Apr 06, 2021 | 22.03 | 22.41 | 22.03 | 22.34 | 39,429 | +0.19(+0.87%) |
Apr 05, 2021 | 22.39 | 22.39 | 22.00 | 22.15 | 42,699 | -0.15(-0.68%) |
Apr 01, 2021 | 21.87 | 22.49 | 21.53 | 22.30 | 36,935 | +0.52(+2.37%) |
Mar 31, 2021 | 21.88 | 21.91 | 21.52 | 21.78 | 51,219 | -0.09(-0.39%) |
Mar 30, 2021 | 21.73 | 22.06 | 21.61 | 21.87 | 17,450 | +0.02(+0.10%) |
Mar 29, 2021 | 22.54 | 22.54 | 21.76 | 21.85 | 32,575 | -0.25(-1.14%) |
Mar 26, 2021 | 21.81 | 22.23 | 21.61 | 22.10 | 48,364 | +0.56(+2.60%) |
Mar 25, 2021 | 21.76 | 21.88 | 21.27 | 21.54 | 48,134 | -0.24(-1.09%) |
Mar 24, 2021 | 21.42 | 22.13 | 21.31 | 21.78 | 38,281 | +0.54(+2.53%) |
Mar 23, 2021 | 21.36 | 21.73 | 21.24 | 21.24 | 83,007 | -0.44(-2.05%) |
Mar 22, 2021 | 21.63 | 21.95 | 21.37 | 21.68 | 64,240 | +0.07(+0.33%) |
Mar 19, 2021 | 21.83 | 22.32 | 21.55 | 21.61 | 111,083 | -0.32(-1.44%) |
Mar 18, 2021 | 22.12 | 22.25 | 21.55 | 21.93 | 85,998 | -0.01(-0.03%) |
Mar 17, 2021 | 22.24 | 22.40 | 21.74 | 21.93 | 147,566 | -0.31(-1.39%) |
Mar 16, 2021 | 23.17 | 23.17 | 22.24 | 22.24 | 76,546 | -0.92(-3.97%) |
Mar 15, 2021 | 23.25 | 23.44 | 22.94 | 23.16 | 30,047 | -0.18(-0.77%) |
Mar 12, 2021 | 23.47 | 23.47 | 23.10 | 23.34 | 33,450 | +0.02(+0.06%) |
Mar 11, 2021 | 23.27 | 23.59 | 23.27 | 23.32 | 52,480 | +0.10(+0.43%) |
Mar 10, 2021 | 23.47 | 23.52 | 23.06 | 23.22 | 53,709 | -0.04(-0.15%) |
Mar 09, 2021 | 23.52 | 23.56 | 23.25 | 23.26 | 53,757 | -0.20(-0.87%) |
Mar 08, 2021 | 23.52 | 23.59 | 23.17 | 23.46 | 52,227 | -0.06(-0.26%) |
Mar 05, 2021 | 23.52 | 23.69 | 23.32 | 23.52 | 140,141 | +0.18(+0.76%) |
Mar 04, 2021 | 23.52 | 24.00 | 23.35 | 23.35 | 105,490 | -0.18(-0.76%) |
Mar 03, 2021 | 23.58 | 24.20 | 23.52 | 23.52 | 56,305 | +0.08(+0.33%) |
Mar 02, 2021 | 23.79 | 23.82 | 23.40 | 23.45 | 27,291 | -0.08(-0.33%) |