Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.89 | 23.89 | 23.89 | 58 | +0.02(+0.10%) | |
May 27, 2021 | 23.91 | 23.92 | 23.87 | 23.87 | 3,916 | -0.02(-0.08%) |
May 26, 2021 | 23.89 | 23.94 | 23.89 | 23.89 | 2,399 | +0.03(+0.11%) |
May 25, 2021 | 23.85 | 23.90 | 23.85 | 23.86 | 1,126 | +0.00(+0.00%) |
May 24, 2021 | 23.90 | 23.91 | 23.86 | 23.86 | 4,166 | +0.02(+0.10%) |
May 21, 2021 | 23.87 | 23.87 | 23.84 | 23.84 | 5,018 | +0.01(+0.04%) |
May 20, 2021 | 23.85 | 23.89 | 23.83 | 23.83 | 7,501 | +0.02(+0.08%) |
May 19, 2021 | 23.85 | 23.85 | 23.80 | 23.81 | 902 | +0.01(+0.02%) |
May 18, 2021 | 23.75 | 23.85 | 23.75 | 23.80 | 6,861 | -0.01(-0.04%) |
May 17, 2021 | 23.86 | 23.86 | 23.81 | 23.81 | 3,269 | -0.01(-0.04%) |
May 14, 2021 | 23.76 | 23.86 | 23.76 | 23.82 | 3,006 | +0.01(+0.06%) |
May 13, 2021 | 23.76 | 23.85 | 23.76 | 23.81 | 1,924 | +0.04(+0.17%) |
May 12, 2021 | 23.81 | 23.81 | 23.77 | 23.77 | 170 | -0.02(-0.09%) |
May 11, 2021 | 23.83 | 23.84 | 23.79 | 23.79 | 871 | -0.05(-0.23%) |
May 10, 2021 | 23.85 | 23.86 | 23.85 | 23.85 | 4,024 | +0.02(+0.07%) |
May 07, 2021 | 23.82 | 23.88 | 23.80 | 23.83 | 11,513 | +0.02(+0.08%) |
May 06, 2021 | 23.85 | 23.85 | 23.75 | 23.81 | 748 | -0.01(-0.04%) |
May 05, 2021 | 23.82 | 23.82 | 23.82 | 71 | +0.00(+0.00%) | |
May 04, 2021 | 23.85 | 23.85 | 23.81 | 23.82 | 10,853 | +0.05(+0.21%) |
May 03, 2021 | 23.88 | 23.88 | 23.77 | 23.77 | 1,443 | +0.01(+0.02%) |
Apr 30, 2021 | 23.73 | 23.81 | 23.73 | 23.76 | 2,205 | +0.01(+0.05%) |
Apr 29, 2021 | 23.78 | 23.79 | 23.75 | 23.75 | 3,751 | +0.01(+0.04%) |
Apr 28, 2021 | 23.76 | 23.79 | 23.74 | 23.74 | 3,012 | +0.00(+0.00%) |
Apr 27, 2021 | 23.79 | 23.79 | 23.74 | 23.74 | 1,794 | -0.03(-0.11%) |
Apr 26, 2021 | 23.74 | 23.79 | 23.74 | 23.77 | 4,418 | -0.02(-0.08%) |
Apr 23, 2021 | 23.78 | 23.81 | 23.78 | 23.79 | 7,389 | +0.05(+0.21%) |
Apr 22, 2021 | 23.77 | 23.79 | 23.73 | 23.74 | 8,578 | +0.00(+0.02%) |
Apr 21, 2021 | 23.78 | 23.78 | 23.73 | 23.73 | 820 | +0.01(+0.04%) |
Apr 20, 2021 | 23.77 | 23.77 | 23.72 | 23.72 | 2,462 | +0.01(+0.04%) |
Apr 19, 2021 | 23.75 | 23.75 | 23.71 | 23.71 | 785 | -0.01(-0.04%) |
Apr 16, 2021 | 23.76 | 23.78 | 23.72 | 23.72 | 2,095 | -0.05(-0.21%) |
Apr 15, 2021 | 23.78 | 23.78 | 23.74 | 23.77 | 5,725 | +0.07(+0.29%) |
Apr 14, 2021 | 23.75 | 23.75 | 23.70 | 23.70 | 1,287 | +0.04(+0.15%) |
Apr 13, 2021 | 23.67 | 23.67 | 23.67 | 56 | +0.00(+0.00%) | |
Apr 12, 2021 | 23.71 | 23.71 | 23.67 | 23.67 | 288 | -0.03(-0.11%) |
Apr 09, 2021 | 23.70 | 23.70 | 23.70 | 24 | +0.00(+0.00%) | |
Apr 08, 2021 | 23.73 | 23.75 | 23.70 | 23.70 | 2,806 | +0.01(+0.06%) |
Apr 07, 2021 | 23.63 | 23.83 | 23.62 | 23.68 | 17,303 | +0.03(+0.11%) |
Apr 06, 2021 | 23.69 | 23.73 | 23.66 | 23.66 | 10,411 | +0.01(+0.06%) |
Apr 05, 2021 | 23.67 | 23.68 | 23.64 | 23.64 | 2,786 | +0.00(+0.02%) |
Apr 01, 2021 | 23.67 | 23.68 | 23.59 | 23.64 | 6,948 | +0.07(+0.29%) |
Mar 31, 2021 | 23.57 | 23.57 | 23.57 | 129 | +0.00(+0.00%) | |
Mar 30, 2021 | 23.60 | 23.61 | 23.54 | 23.57 | 1,317 | +0.01(+0.04%) |
Mar 29, 2021 | 23.60 | 23.60 | 23.56 | 23.56 | 1,520 | -0.02(-0.08%) |
Mar 26, 2021 | 23.61 | 23.63 | 23.56 | 23.58 | 4,974 | -0.01(-0.06%) |
Mar 25, 2021 | 23.60 | 23.65 | 23.59 | 23.59 | 10,594 | +0.01(+0.06%) |
Mar 24, 2021 | 23.61 | 23.62 | 23.54 | 23.58 | 70,554 | +0.01(+0.04%) |
Mar 23, 2021 | 23.60 | 23.61 | 23.53 | 23.57 | 3,281 | -0.05(-0.19%) |
Mar 22, 2021 | 23.61 | 23.61 | 23.61 | 23.61 | 414 | +0.06(+0.27%) |
Mar 19, 2021 | 23.55 | 23.55 | 23.55 | 7 | +0.00(+0.00%) | |
Mar 18, 2021 | 23.55 | 23.55 | 23.55 | 23.55 | 516 | -0.04(-0.17%) |
Mar 17, 2021 | 23.63 | 23.63 | 23.58 | 23.59 | 4,351 | +0.05(+0.23%) |
Mar 16, 2021 | 23.57 | 23.58 | 23.54 | 23.54 | 3,908 | -0.02(-0.10%) |
Mar 15, 2021 | 23.51 | 23.61 | 23.51 | 23.56 | 3,240 | +0.02(+0.08%) |
Mar 12, 2021 | 23.58 | 23.59 | 23.54 | 23.54 | 1,105 | -0.04(-0.16%) |
Mar 11, 2021 | 23.55 | 23.64 | 23.53 | 23.58 | 7,100 | +0.04(+0.16%) |
Mar 10, 2021 | 23.57 | 23.59 | 23.54 | 23.54 | 3,101 | -0.02(-0.08%) |
Mar 09, 2021 | 23.59 | 23.62 | 23.56 | 23.56 | 1,244 | +0.01(+0.04%) |
Mar 08, 2021 | 23.59 | 23.59 | 23.55 | 23.55 | 1,046 | -0.06(-0.27%) |
Mar 05, 2021 | 23.64 | 23.64 | 23.60 | 23.61 | 2,100 | -0.03(-0.11%) |
Mar 04, 2021 | 23.68 | 23.69 | 23.63 | 23.64 | 2,514 | -0.01(-0.04%) |
Mar 03, 2021 | 23.67 | 23.67 | 23.65 | 23.65 | 1,232 | -0.07(-0.30%) |
Mar 02, 2021 | 23.70 | 23.75 | 23.67 | 23.72 | 6,549 | -0.09(-0.36%) |