Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.63 | 25.82 | 25.62 | 25.70 | 387 | +0.69(+2.76%) |
May 27, 2021 | 24.64 | 25.81 | 24.64 | 25.01 | 400 | -0.15(-0.60%) |
May 26, 2021 | 25.10 | 25.16 | 25.10 | 25.16 | 122 | -0.13(-0.51%) |
May 25, 2021 | 25.45 | 25.45 | 25.00 | 25.29 | 580 | +0.32(+1.30%) |
May 24, 2021 | 25.59 | 25.59 | 24.68 | 24.96 | 959 | -0.71(-2.75%) |
May 21, 2021 | 25.00 | 25.77 | 25.00 | 25.67 | 100 | -0.40(-1.53%) |
May 20, 2021 | 26.00 | 26.07 | 25.54 | 26.07 | 320 | +0.84(+3.33%) |
May 19, 2021 | 25.58 | 25.75 | 25.14 | 25.23 | 1,331 | -0.65(-2.51%) |
May 18, 2021 | 25.03 | 25.88 | 25.03 | 25.88 | 658 | +0.88(+3.52%) |
May 17, 2021 | 25.75 | 25.75 | 25.00 | 25.00 | 628 | -1.26(-4.80%) |
May 14, 2021 | 25.59 | 26.26 | 25.59 | 26.26 | 816 | +0.37(+1.43%) |
May 13, 2021 | 25.74 | 25.89 | 25.04 | 25.89 | 1,892 | +0.15(+0.58%) |
May 12, 2021 | 26.65 | 26.93 | 25.74 | 25.74 | 1,729 | -1.46(-5.39%) |
May 11, 2021 | 27.70 | 27.70 | 27.20 | 27.20 | 285 | -0.57(-2.03%) |
May 10, 2021 | 27.49 | 27.77 | 27.49 | 27.77 | 453 | -0.16(-0.57%) |
May 07, 2021 | 27.94 | 27.94 | 27.74 | 27.93 | 765 | +0.04(+0.14%) |
May 06, 2021 | 27.69 | 27.89 | 27.59 | 27.89 | 1,695 | -0.86(-3.01%) |
May 05, 2021 | 28.94 | 28.94 | 28.49 | 28.75 | 855 | +0.29(+1.04%) |
May 04, 2021 | 27.59 | 28.46 | 27.59 | 28.46 | 574 | -0.12(-0.42%) |
May 03, 2021 | 29.00 | 29.30 | 28.06 | 28.58 | 2,135 | +0.63(+2.25%) |
Apr 30, 2021 | 28.64 | 28.84 | 27.95 | 27.95 | 1,500 | -0.17(-0.60%) |
Apr 29, 2021 | 29.00 | 29.00 | 27.71 | 28.12 | 1,001 | +0.05(+0.19%) |
Apr 28, 2021 | 28.78 | 28.78 | 27.97 | 28.07 | 510 | +0.26(+0.93%) |
Apr 27, 2021 | 27.83 | 27.83 | 27.63 | 27.81 | 237 | +0.16(+0.58%) |
Apr 26, 2021 | 27.50 | 28.22 | 27.43 | 27.65 | 2,534 | -0.14(-0.50%) |
Apr 23, 2021 | 26.76 | 28.00 | 26.76 | 27.79 | 500 | +0.23(+0.83%) |
Apr 22, 2021 | 28.66 | 28.66 | 27.56 | 27.56 | 216 | -0.37(-1.32%) |
Apr 21, 2021 | 28.51 | 28.51 | 27.50 | 27.93 | 1,326 | -0.30(-1.08%) |
Apr 20, 2021 | 27.51 | 28.44 | 27.51 | 28.23 | 785 | -1.09(-3.70%) |
Apr 19, 2021 | 28.14 | 29.50 | 28.14 | 29.32 | 2,179 | -0.32(-1.10%) |
Apr 16, 2021 | 30.11 | 30.11 | 29.64 | 29.64 | 1,100 | -0.50(-1.64%) |
Apr 15, 2021 | 30.61 | 30.61 | 29.51 | 30.14 | 1,307 | +0.23(+0.77%) |
Apr 14, 2021 | 31.19 | 31.19 | 29.35 | 29.91 | 2,205 | +0.91(+3.14%) |
Apr 13, 2021 | 28.13 | 29.45 | 28.13 | 29.00 | 1,845 | +0.80(+2.84%) |
Apr 12, 2021 | 27.75 | 28.75 | 27.75 | 28.20 | 2,436 | +0.41(+1.49%) |
Apr 09, 2021 | 27.75 | 27.79 | 27.59 | 27.79 | 200 | -0.24(-0.86%) |
Apr 08, 2021 | 27.98 | 28.15 | 27.98 | 28.02 | 863 | +0.04(+0.16%) |
Apr 07, 2021 | 29.09 | 29.09 | 27.98 | 27.98 | 693 | -0.12(-0.43%) |
Apr 06, 2021 | 28.07 | 28.30 | 27.84 | 28.10 | 387 | +1.05(+3.88%) |
Apr 05, 2021 | 27.96 | 27.96 | 26.60 | 27.05 | 3,639 | -0.20(-0.72%) |
Apr 01, 2021 | 26.83 | 27.29 | 26.83 | 27.25 | 4,600 | +0.14(+0.50%) |
Mar 31, 2021 | 27.95 | 27.95 | 26.67 | 27.11 | 929 | -0.54(-1.95%) |
Mar 30, 2021 | 27.81 | 27.81 | 27.61 | 27.65 | 214 | -0.77(-2.71%) |
Mar 29, 2021 | 28.44 | 28.44 | 28.40 | 28.42 | 700 | -0.50(-1.75%) |
Mar 26, 2021 | 28.95 | 29.00 | 28.73 | 28.93 | 100 | +0.21(+0.75%) |
Mar 25, 2021 | 27.63 | 28.73 | 27.63 | 28.71 | 123 | +0.82(+2.94%) |
Mar 24, 2021 | 28.89 | 28.89 | 27.89 | 27.89 | 1,086 | -0.89(-3.09%) |
Mar 23, 2021 | 29.66 | 29.66 | 28.75 | 28.78 | 1,262 | -1.61(-5.30%) |
Mar 22, 2021 | 30.69 | 30.69 | 30.39 | 30.39 | 172 | +0.53(+1.77%) |
Mar 19, 2021 | 30.50 | 31.20 | 29.84 | 29.86 | 800 | -0.39(-1.29%) |
Mar 18, 2021 | 30.77 | 30.78 | 29.50 | 30.25 | 505 | +0.63(+2.12%) |
Mar 17, 2021 | 29.11 | 29.62 | 29.11 | 29.62 | 490 | +0.18(+0.62%) |
Mar 16, 2021 | 29.84 | 29.84 | 29.43 | 29.44 | 929 | -0.21(-0.71%) |
Mar 15, 2021 | 30.30 | 30.30 | 29.53 | 29.65 | 1,460 | +0.67(+2.31%) |
Mar 12, 2021 | 28.73 | 28.98 | 28.61 | 28.98 | 400 | +0.14(+0.49%) |
Mar 11, 2021 | 29.04 | 29.09 | 28.84 | 28.84 | 412 | +0.28(+0.98%) |
Mar 10, 2021 | 28.32 | 28.62 | 27.52 | 28.56 | 256 | +0.01(+0.04%) |
Mar 09, 2021 | 27.50 | 28.55 | 27.50 | 28.55 | 1,204 | +1.05(+3.82%) |
Mar 08, 2021 | 27.94 | 27.94 | 27.50 | 27.50 | 946 | -0.01(-0.04%) |
Mar 05, 2021 | 27.20 | 28.11 | 27.20 | 27.51 | 2,100 | +0.47(+1.74%) |
Mar 04, 2021 | 27.00 | 28.01 | 27.00 | 27.04 | 841 | +0.05(+0.19%) |
Mar 03, 2021 | 27.75 | 27.75 | 26.99 | 26.99 | 607 | -0.98(-3.50%) |
Mar 02, 2021 | 28.01 | 28.01 | 27.84 | 27.97 | 235 | -0.17(-0.60%) |