Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.06 | 25.10 | 25.06 | 25.10 | 38,871 | +0.01(+0.05%) |
May 27, 2021 | 25.11 | 25.11 | 25.06 | 25.08 | 74,301 | +0.00(+0.00%) |
May 26, 2021 | 25.01 | 25.09 | 25.01 | 25.08 | 49,337 | +0.02(+0.09%) |
May 25, 2021 | 25.08 | 25.08 | 25.05 | 25.06 | 45,842 | +0.01(+0.05%) |
May 24, 2021 | 25.04 | 25.06 | 25.01 | 25.05 | 118,343 | +0.00(+0.00%) |
May 21, 2021 | 25.02 | 25.05 | 25.02 | 25.05 | 21,687 | +0.01(+0.04%) |
May 20, 2021 | 25.06 | 25.06 | 24.99 | 25.04 | 61,906 | +0.05(+0.22%) |
May 19, 2021 | 24.97 | 25.01 | 24.97 | 24.98 | 67,658 | -0.02(-0.07%) |
May 18, 2021 | 25.04 | 25.04 | 24.97 | 25.00 | 56,794 | +0.03(+0.11%) |
May 17, 2021 | 24.96 | 25.01 | 24.96 | 24.97 | 108,379 | -0.02(-0.08%) |
May 14, 2021 | 24.98 | 25.01 | 24.98 | 24.99 | 39,443 | +0.00(+0.01%) |
May 13, 2021 | 25.04 | 25.04 | 24.96 | 24.99 | 44,807 | +0.01(+0.03%) |
May 12, 2021 | 25.06 | 25.06 | 24.97 | 24.98 | 78,843 | -0.03(-0.11%) |
May 11, 2021 | 25.04 | 25.06 | 25.00 | 25.01 | 107,406 | -0.03(-0.11%) |
May 10, 2021 | 25.04 | 25.08 | 25.02 | 25.04 | 307,420 | -0.02(-0.07%) |
May 07, 2021 | 25.02 | 25.07 | 25.02 | 25.06 | 114,828 | +0.02(+0.07%) |
May 06, 2021 | 25.00 | 25.05 | 25.00 | 25.04 | 54,110 | +0.04(+0.15%) |
May 05, 2021 | 25.03 | 25.04 | 24.99 | 25.00 | 68,999 | -0.02(-0.07%) |
May 04, 2021 | 24.99 | 25.03 | 24.99 | 25.02 | 118,443 | +0.01(+0.04%) |
May 03, 2021 | 25.05 | 25.05 | 24.98 | 25.01 | 88,978 | +0.02(+0.07%) |
Apr 30, 2021 | 25.03 | 25.03 | 24.99 | 24.99 | 74,681 | +0.00(+0.00%) |
Apr 29, 2021 | 25.00 | 25.02 | 24.98 | 24.99 | 91,951 | -0.04(-0.15%) |
Apr 28, 2021 | 25.07 | 25.07 | 25.02 | 25.03 | 98,160 | -0.04(-0.15%) |
Apr 27, 2021 | 25.00 | 25.07 | 25.00 | 25.07 | 37,745 | +0.03(+0.11%) |
Apr 26, 2021 | 25.00 | 25.07 | 25.00 | 25.04 | 157,602 | -0.01(-0.04%) |
Apr 23, 2021 | 25.07 | 25.07 | 25.03 | 25.05 | 60,031 | +0.01(+0.04%) |
Apr 22, 2021 | 25.07 | 25.07 | 25.03 | 25.04 | 85,922 | +0.00(+0.00%) |
Apr 21, 2021 | 25.05 | 25.05 | 25.01 | 25.04 | 40,048 | +0.00(+0.00%) |
Apr 20, 2021 | 25.03 | 25.06 | 25.01 | 25.04 | 141,902 | +0.00(+0.02%) |
Apr 19, 2021 | 24.98 | 25.04 | 24.98 | 25.03 | 98,129 | +0.01(+0.05%) |
Apr 16, 2021 | 25.05 | 25.05 | 25.00 | 25.02 | 66,970 | +0.00(+0.00%) |
Apr 15, 2021 | 24.97 | 25.04 | 24.97 | 25.02 | 229,023 | +0.08(+0.34%) |
Apr 14, 2021 | 24.91 | 24.96 | 24.91 | 24.94 | 90,849 | +0.03(+0.12%) |
Apr 13, 2021 | 24.91 | 24.91 | 24.87 | 24.91 | 97,073 | +0.01(+0.05%) |
Apr 12, 2021 | 24.91 | 24.91 | 24.86 | 24.89 | 81,049 | +0.01(+0.04%) |
Apr 09, 2021 | 24.86 | 24.89 | 24.84 | 24.88 | 76,113 | +0.04(+0.15%) |
Apr 08, 2021 | 24.85 | 24.89 | 24.82 | 24.85 | 84,892 | +0.05(+0.22%) |
Apr 07, 2021 | 24.82 | 24.82 | 24.78 | 24.79 | 79,862 | +0.01(+0.04%) |
Apr 06, 2021 | 24.78 | 24.78 | 24.76 | 24.78 | 204,585 | +0.04(+0.15%) |
Apr 05, 2021 | 24.75 | 24.78 | 24.74 | 24.75 | 151,402 | +0.00(+0.00%) |
Apr 01, 2021 | 24.76 | 24.77 | 24.74 | 24.75 | 79,638 | +0.01(+0.05%) |
Mar 31, 2021 | 24.68 | 24.75 | 24.68 | 24.73 | 65,052 | -0.00(-0.02%) |
Mar 30, 2021 | 24.71 | 24.74 | 24.70 | 24.74 | 97,292 | +0.02(+0.07%) |
Mar 29, 2021 | 24.70 | 24.74 | 24.70 | 24.72 | 56,091 | +0.00(+0.00%) |
Mar 26, 2021 | 24.74 | 24.74 | 24.70 | 24.72 | 88,248 | +0.00(+0.00%) |
Mar 25, 2021 | 24.73 | 24.73 | 24.70 | 24.72 | 125,174 | +0.03(+0.11%) |
Mar 24, 2021 | 24.70 | 24.70 | 24.66 | 24.69 | 177,641 | +0.04(+0.15%) |
Mar 23, 2021 | 24.62 | 24.68 | 24.62 | 24.66 | 140,609 | +0.04(+0.15%) |
Mar 22, 2021 | 24.61 | 24.65 | 24.61 | 24.62 | 97,792 | -0.01(-0.04%) |
Mar 19, 2021 | 24.64 | 24.64 | 24.61 | 24.63 | 74,128 | -0.02(-0.07%) |
Mar 18, 2021 | 24.75 | 24.75 | 24.61 | 24.65 | 204,470 | -0.08(-0.33%) |
Mar 17, 2021 | 24.75 | 24.78 | 24.73 | 24.73 | 143,869 | -0.06(-0.24%) |
Mar 16, 2021 | 24.80 | 24.80 | 24.78 | 24.79 | 81,447 | -0.01(-0.06%) |
Mar 15, 2021 | 24.79 | 24.82 | 24.78 | 24.80 | 145,289 | +0.05(+0.19%) |
Mar 12, 2021 | 24.76 | 24.78 | 24.73 | 24.76 | 149,912 | -0.02(-0.07%) |
Mar 11, 2021 | 24.74 | 24.79 | 24.74 | 24.78 | 160,074 | +0.04(+0.15%) |
Mar 10, 2021 | 24.69 | 24.74 | 24.68 | 24.74 | 40,682 | +0.05(+0.22%) |
Mar 09, 2021 | 24.63 | 24.70 | 24.63 | 24.68 | 315,970 | +0.05(+0.18%) |
Mar 08, 2021 | 24.68 | 24.68 | 24.62 | 24.64 | 74,107 | +0.04(+0.15%) |
Mar 05, 2021 | 24.60 | 24.64 | 24.59 | 24.60 | 185,542 | -0.00(-0.00%) |
Mar 04, 2021 | 24.62 | 24.63 | 24.59 | 24.60 | 107,196 | +0.03(+0.11%) |
Mar 03, 2021 | 24.62 | 24.62 | 24.56 | 24.58 | 122,628 | -0.05(-0.22%) |
Mar 02, 2021 | 24.61 | 24.64 | 24.58 | 24.63 | 116,146 | +0.02(+0.07%) |