Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.90 | 25.90 | 25.20 | 25.30 | 3,536 | -0.60(-2.32%) |
May 27, 2021 | 25.40 | 26.30 | 25.30 | 25.90 | 17,009 | +0.70(+2.78%) |
May 26, 2021 | 25.40 | 25.60 | 25.00 | 25.20 | 28,176 | -0.40(-1.56%) |
May 25, 2021 | 25.10 | 25.80 | 24.95 | 25.60 | 16,102 | +0.60(+2.40%) |
May 24, 2021 | 25.10 | 25.30 | 25.00 | 25.00 | 7,359 | -0.20(-0.79%) |
May 21, 2021 | 24.80 | 25.60 | 24.70 | 25.20 | 12,443 | +0.20(+0.80%) |
May 20, 2021 | 24.70 | 25.50 | 24.30 | 25.00 | 4,751 | +0.20(+0.81%) |
May 19, 2021 | 24.60 | 24.80 | 24.20 | 24.80 | 2,803 | +0.20(+0.81%) |
May 18, 2021 | 24.80 | 24.90 | 24.20 | 24.60 | 6,270 | -0.20(-0.81%) |
May 17, 2021 | 25.00 | 25.00 | 24.50 | 24.80 | 6,520 | -0.10(-0.40%) |
May 14, 2021 | 24.90 | 24.90 | 24.50 | 24.90 | 8,935 | +0.40(+1.63%) |
May 13, 2021 | 24.60 | 25.00 | 24.00 | 24.50 | 19,793 | -0.20(-0.81%) |
May 12, 2021 | 25.90 | 25.90 | 24.50 | 24.70 | 10,146 | -0.40(-1.59%) |
May 11, 2021 | 24.60 | 25.30 | 24.50 | 25.10 | 9,287 | +0.20(+0.80%) |
May 10, 2021 | 25.30 | 25.45 | 24.90 | 24.90 | 7,236 | -0.30(-1.19%) |
May 07, 2021 | 25.30 | 25.70 | 25.00 | 25.20 | 7,235 | -0.20(-0.79%) |
May 06, 2021 | 25.50 | 25.60 | 24.90 | 25.40 | 9,569 | -0.10(-0.39%) |
May 05, 2021 | 24.90 | 25.90 | 24.80 | 25.50 | 14,696 | +0.70(+2.82%) |
May 04, 2021 | 24.60 | 24.80 | 24.10 | 24.80 | 15,274 | +0.20(+0.81%) |
May 03, 2021 | 24.20 | 24.60 | 24.10 | 24.60 | 7,819 | +0.10(+0.41%) |
Apr 30, 2021 | 24.20 | 24.50 | 24.00 | 24.50 | 5,430 | +0.50(+2.08%) |
Apr 29, 2021 | 24.20 | 24.60 | 23.90 | 24.00 | 7,904 | -0.30(-1.23%) |
Apr 28, 2021 | 23.90 | 24.40 | 23.70 | 24.30 | 5,205 | +0.40(+1.67%) |
Apr 27, 2021 | 24.00 | 24.30 | 23.70 | 23.90 | 7,243 | +0.00(+0.00%) |
Apr 26, 2021 | 23.60 | 24.30 | 23.60 | 23.90 | 7,263 | +0.30(+1.27%) |
Apr 23, 2021 | 23.90 | 23.90 | 23.20 | 23.60 | 2,700 | +0.00(+0.00%) |
Apr 22, 2021 | 24.10 | 24.10 | 23.20 | 23.60 | 7,403 | +0.00(+0.00%) |
Apr 21, 2021 | 23.20 | 23.90 | 23.20 | 23.60 | 8,547 | +0.60(+2.61%) |
Apr 20, 2021 | 24.00 | 24.50 | 22.70 | 23.00 | 33,591 | -0.90(-3.77%) |
Apr 19, 2021 | 24.40 | 24.80 | 23.90 | 23.90 | 24,103 | -0.60(-2.45%) |
Apr 16, 2021 | 24.40 | 24.90 | 24.10 | 24.50 | 9,820 | +0.00(+0.00%) |
Apr 15, 2021 | 24.50 | 25.00 | 24.00 | 24.50 | 13,693 | +0.20(+0.82%) |
Apr 14, 2021 | 24.50 | 25.10 | 24.30 | 24.30 | 11,276 | -0.30(-1.22%) |
Apr 13, 2021 | 24.60 | 24.70 | 24.30 | 24.60 | 16,925 | +0.00(+0.00%) |
Apr 12, 2021 | 24.90 | 24.90 | 24.60 | 24.60 | 13,212 | -0.50(-1.99%) |
Apr 09, 2021 | 25.10 | 25.40 | 24.80 | 25.10 | 19,340 | +0.10(+0.40%) |
Apr 08, 2021 | 24.90 | 25.20 | 24.80 | 25.00 | 9,111 | +0.10(+0.40%) |
Apr 07, 2021 | 25.10 | 25.50 | 24.80 | 24.90 | 25,626 | -0.10(-0.40%) |
Apr 06, 2021 | 25.60 | 25.80 | 25.00 | 25.00 | 19,366 | -0.50(-1.96%) |
Apr 05, 2021 | 25.50 | 25.90 | 25.00 | 25.50 | 21,884 | -0.30(-1.16%) |
Apr 01, 2021 | 25.20 | 25.80 | 24.80 | 25.80 | 32,080 | +0.50(+1.98%) |
Mar 31, 2021 | 25.50 | 25.70 | 25.00 | 25.30 | 35,700 | +0.00(+0.00%) |
Mar 30, 2021 | 25.80 | 26.10 | 24.90 | 25.30 | 27,852 | -0.80(-3.07%) |
Mar 29, 2021 | 26.30 | 26.50 | 25.40 | 26.10 | 38,470 | +0.00(+0.00%) |
Mar 26, 2021 | 25.40 | 26.20 | 25.20 | 26.10 | 30,960 | +0.50(+1.95%) |
Mar 25, 2021 | 26.50 | 26.60 | 24.20 | 25.60 | 133,719 | -1.90(-6.91%) |
Mar 24, 2021 | 27.50 | 30.50 | 26.80 | 27.50 | 351,520 | +0.00(+0.00%) |
Mar 23, 2021 | 27.50 | 27.70 | 26.80 | 27.50 | 13,172 | -0.30(-1.08%) |
Mar 22, 2021 | 27.90 | 28.20 | 27.50 | 27.80 | 10,405 | -0.10(-0.36%) |
Mar 19, 2021 | 28.00 | 28.00 | 27.20 | 27.90 | 9,880 | +0.20(+0.72%) |
Mar 18, 2021 | 27.90 | 28.30 | 27.30 | 27.70 | 12,834 | -0.30(-1.07%) |
Mar 17, 2021 | 27.30 | 28.80 | 27.00 | 28.00 | 25,571 | +0.70(+2.56%) |
Mar 16, 2021 | 28.10 | 28.20 | 27.10 | 27.30 | 22,790 | -0.80(-2.85%) |
Mar 15, 2021 | 28.20 | 28.40 | 27.70 | 28.10 | 9,425 | -0.10(-0.35%) |
Mar 12, 2021 | 27.50 | 28.60 | 27.30 | 28.20 | 24,250 | +0.20(+0.71%) |
Mar 11, 2021 | 27.20 | 28.00 | 26.70 | 28.00 | 29,095 | +1.30(+4.87%) |
Mar 10, 2021 | 27.00 | 27.30 | 26.60 | 26.70 | 19,656 | -0.10(-0.37%) |
Mar 09, 2021 | 27.30 | 27.90 | 26.80 | 26.80 | 30,791 | -0.10(-0.37%) |
Mar 08, 2021 | 27.50 | 27.95 | 26.80 | 26.90 | 12,951 | -0.60(-2.18%) |
Mar 05, 2021 | 27.60 | 28.00 | 26.80 | 27.50 | 20,310 | -0.10(-0.36%) |
Mar 04, 2021 | 28.10 | 28.50 | 26.80 | 27.60 | 28,350 | -0.40(-1.43%) |
Mar 03, 2021 | 28.30 | 29.00 | 27.80 | 28.00 | 19,549 | -0.20(-0.71%) |
Mar 02, 2021 | 28.20 | 28.40 | 27.80 | 28.20 | 7,528 | -0.10(-0.35%) |