Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.55 | 25.80 | 25.51 | 25.60 | 1,495 | +0.17(+0.67%) |
May 27, 2021 | 25.96 | 25.99 | 25.41 | 25.43 | 3,000 | -0.56(-2.15%) |
May 26, 2021 | 25.44 | 25.99 | 25.44 | 25.99 | 1,387 | +0.49(+1.92%) |
May 25, 2021 | 25.56 | 25.60 | 25.50 | 25.50 | 2,406 | -0.49(-1.89%) |
May 24, 2021 | 25.01 | 25.99 | 25.01 | 25.99 | 8,548 | +0.94(+3.75%) |
May 21, 2021 | 25.05 | 25.08 | 25.05 | 25.05 | 6,507 | +0.26(+1.05%) |
May 20, 2021 | 24.54 | 24.86 | 24.34 | 24.79 | 2,844 | -0.29(-1.16%) |
May 19, 2021 | 25.00 | 25.31 | 24.90 | 25.08 | 4,453 | -0.48(-1.86%) |
May 18, 2021 | 25.60 | 25.60 | 25.31 | 25.55 | 3,137 | +0.38(+1.51%) |
May 17, 2021 | 25.31 | 25.31 | 25.18 | 25.18 | 2,676 | +0.23(+0.92%) |
May 14, 2021 | 25.21 | 25.21 | 24.95 | 24.95 | 3,236 | +0.21(+0.83%) |
May 13, 2021 | 24.70 | 24.74 | 24.49 | 24.74 | 3,608 | +0.04(+0.16%) |
May 12, 2021 | 24.43 | 24.92 | 24.40 | 24.70 | 2,743 | -0.26(-1.04%) |
May 11, 2021 | 24.69 | 24.96 | 24.33 | 24.96 | 2,215 | +0.39(+1.60%) |
May 10, 2021 | 24.82 | 25.28 | 24.57 | 24.57 | 7,340 | -0.71(-2.80%) |
May 07, 2021 | 25.00 | 25.46 | 24.88 | 25.27 | 2,508 | +0.47(+1.92%) |
May 06, 2021 | 25.16 | 25.16 | 24.70 | 24.80 | 2,548 | +0.56(+2.33%) |
May 05, 2021 | 24.50 | 24.50 | 24.23 | 24.24 | 3,424 | +0.34(+1.40%) |
May 04, 2021 | 23.99 | 24.25 | 23.90 | 23.90 | 6,458 | -0.32(-1.32%) |
May 03, 2021 | 24.25 | 24.36 | 23.91 | 24.22 | 5,661 | +0.08(+0.33%) |
Apr 30, 2021 | 23.95 | 24.14 | 23.95 | 24.14 | 6,900 | +0.00(+0.00%) |
Apr 29, 2021 | 24.14 | 24.14 | 24.14 | 24.14 | 617 | +0.26(+1.09%) |
Apr 28, 2021 | 24.21 | 24.21 | 23.88 | 23.88 | 4,335 | -0.32(-1.34%) |
Apr 27, 2021 | 24.19 | 24.23 | 24.19 | 24.20 | 2,029 | +0.18(+0.77%) |
Apr 26, 2021 | 24.24 | 24.30 | 24.02 | 24.02 | 1,990 | -0.22(-0.91%) |
Apr 23, 2021 | 23.98 | 24.24 | 23.98 | 24.24 | 4,200 | +0.55(+2.34%) |
Apr 22, 2021 | 23.70 | 23.70 | 23.62 | 23.68 | 1,296 | +0.68(+2.98%) |
Apr 21, 2021 | 23.00 | 23.63 | 23.00 | 23.00 | 2,631 | +0.23(+1.03%) |
Apr 20, 2021 | 23.00 | 23.00 | 22.68 | 22.77 | 5,433 | -0.23(-1.02%) |
Apr 19, 2021 | 23.07 | 23.49 | 23.00 | 23.00 | 3,891 | -0.01(-0.04%) |
Apr 16, 2021 | 23.18 | 23.34 | 23.01 | 23.01 | 4,300 | -0.04(-0.17%) |
Apr 15, 2021 | 23.43 | 23.43 | 22.98 | 23.05 | 2,746 | -0.34(-1.45%) |
Apr 14, 2021 | 23.54 | 24.10 | 23.25 | 23.39 | 5,104 | +0.44(+1.92%) |
Apr 13, 2021 | 23.02 | 23.02 | 22.70 | 22.95 | 8,073 | -0.15(-0.65%) |
Apr 12, 2021 | 23.24 | 23.27 | 23.03 | 23.10 | 5,386 | -0.16(-0.69%) |
Apr 09, 2021 | 23.10 | 23.26 | 23.02 | 23.26 | 10,600 | -0.44(-1.86%) |
Apr 08, 2021 | 23.41 | 23.70 | 23.41 | 23.70 | 1,021 | +0.26(+1.11%) |
Apr 07, 2021 | 23.44 | 23.49 | 23.22 | 23.44 | 5,430 | -0.26(-1.10%) |
Apr 06, 2021 | 24.10 | 24.10 | 23.55 | 23.70 | 6,201 | -0.85(-3.46%) |
Apr 05, 2021 | 23.60 | 24.56 | 23.60 | 24.55 | 1,640 | +0.21(+0.86%) |
Apr 01, 2021 | 24.68 | 24.68 | 24.34 | 24.34 | 3,300 | -0.33(-1.34%) |
Mar 31, 2021 | 24.75 | 24.88 | 24.55 | 24.67 | 3,098 | -0.10(-0.42%) |
Mar 30, 2021 | 24.91 | 24.91 | 24.75 | 24.77 | 1,853 | +0.13(+0.55%) |
Mar 29, 2021 | 24.91 | 24.93 | 24.29 | 24.64 | 2,410 | -0.36(-1.44%) |
Mar 26, 2021 | 24.22 | 25.00 | 24.22 | 25.00 | 1,700 | +1.00(+4.17%) |
Mar 25, 2021 | 23.59 | 24.00 | 23.59 | 24.00 | 4,287 | -0.66(-2.68%) |
Mar 24, 2021 | 24.21 | 24.66 | 24.00 | 24.66 | 5,090 | +0.56(+2.32%) |
Mar 23, 2021 | 24.41 | 24.41 | 24.05 | 24.10 | 3,929 | -0.83(-3.33%) |
Mar 22, 2021 | 25.20 | 25.61 | 24.42 | 24.93 | 3,801 | +0.08(+0.32%) |
Mar 19, 2021 | 24.58 | 25.20 | 24.45 | 24.85 | 3,700 | +0.19(+0.77%) |
Mar 18, 2021 | 24.86 | 25.21 | 24.63 | 24.66 | 28,820 | -0.74(-2.91%) |
Mar 17, 2021 | 25.46 | 25.46 | 25.30 | 25.40 | 2,156 | -0.56(-2.16%) |
Mar 16, 2021 | 25.98 | 26.29 | 25.68 | 25.96 | 4,837 | -0.13(-0.50%) |
Mar 15, 2021 | 25.85 | 26.50 | 25.85 | 26.09 | 3,842 | +0.44(+1.71%) |
Mar 12, 2021 | 25.90 | 25.90 | 25.61 | 25.65 | 3,700 | +0.01(+0.03%) |
Mar 11, 2021 | 25.94 | 25.94 | 25.50 | 25.64 | 1,752 | +0.26(+1.02%) |
Mar 10, 2021 | 25.56 | 25.76 | 25.12 | 25.39 | 4,391 | +0.54(+2.16%) |
Mar 09, 2021 | 25.20 | 25.60 | 24.85 | 24.85 | 10,270 | +1.35(+5.74%) |
Mar 08, 2021 | 24.35 | 24.45 | 23.50 | 23.50 | 4,187 | -0.85(-3.49%) |
Mar 05, 2021 | 24.00 | 24.35 | 23.65 | 24.35 | 5,000 | +0.65(+2.74%) |
Mar 04, 2021 | 23.54 | 24.26 | 23.50 | 23.70 | 8,712 | +0.20(+0.85%) |
Mar 03, 2021 | 23.50 | 24.25 | 23.50 | 23.50 | 2,808 | -0.30(-1.26%) |
Mar 02, 2021 | 23.51 | 24.00 | 23.19 | 23.80 | 6,899 | -0.35(-1.45%) |