Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.85 | 25.88 | 25.85 | 25.88 | 1,464 | -0.02(-0.06%) |
May 27, 2021 | 25.89 | 25.90 | 25.88 | 25.90 | 1,473 | +0.17(+0.66%) |
May 26, 2021 | 25.79 | 25.79 | 25.73 | 25.73 | 1,612 | -0.03(-0.11%) |
May 25, 2021 | 25.76 | 25.82 | 25.76 | 25.76 | 3,553 | +0.07(+0.27%) |
May 24, 2021 | 26.08 | 26.08 | 25.69 | 25.69 | 1,703 | +0.12(+0.48%) |
May 21, 2021 | 26.06 | 26.06 | 25.57 | 25.57 | 2,370 | -0.05(-0.20%) |
May 20, 2021 | 25.61 | 25.68 | 25.61 | 25.62 | 3,793 | +0.31(+1.22%) |
May 19, 2021 | 25.16 | 25.31 | 25.12 | 25.31 | 2,969 | -0.10(-0.41%) |
May 18, 2021 | 25.53 | 25.56 | 25.42 | 25.42 | 7,883 | -0.12(-0.46%) |
May 17, 2021 | 25.58 | 25.58 | 25.52 | 25.53 | 930 | -0.10(-0.40%) |
May 14, 2021 | 25.55 | 25.68 | 25.55 | 25.64 | 7,168 | +0.22(+0.88%) |
May 13, 2021 | 25.35 | 25.41 | 25.31 | 25.41 | 1,386 | +0.36(+1.45%) |
May 12, 2021 | 25.47 | 25.50 | 25.05 | 25.05 | 5,539 | -0.65(-2.54%) |
May 11, 2021 | 25.75 | 25.75 | 25.42 | 25.70 | 2,499 | -0.15(-0.57%) |
May 10, 2021 | 26.08 | 26.08 | 25.85 | 25.85 | 2,653 | -0.24(-0.90%) |
May 07, 2021 | 26.08 | 26.08 | 25.74 | 26.08 | 5,616 | +0.40(+1.57%) |
May 06, 2021 | 25.37 | 25.68 | 25.36 | 25.68 | 9,062 | +0.14(+0.56%) |
May 05, 2021 | 25.54 | 25.62 | 25.47 | 25.54 | 5,062 | -0.28(-1.08%) |
May 04, 2021 | 25.55 | 25.85 | 25.55 | 25.82 | 9,417 | -0.01(-0.03%) |
May 03, 2021 | 25.81 | 25.98 | 25.81 | 25.82 | 4,531 | +0.05(+0.20%) |
Apr 30, 2021 | 25.52 | 25.77 | 25.52 | 25.77 | 2,856 | +0.18(+0.71%) |
Apr 29, 2021 | 25.56 | 25.59 | 25.51 | 25.59 | 1,600 | +0.17(+0.65%) |
Apr 28, 2021 | 25.64 | 25.64 | 25.42 | 25.42 | 5,498 | -0.22(-0.85%) |
Apr 27, 2021 | 25.53 | 25.64 | 25.53 | 25.64 | 828 | +0.10(+0.38%) |
Apr 26, 2021 | 25.59 | 25.62 | 25.45 | 25.54 | 3,040 | +0.08(+0.31%) |
Apr 23, 2021 | 25.21 | 25.49 | 25.21 | 25.46 | 1,428 | +0.35(+1.39%) |
Apr 22, 2021 | 25.47 | 25.47 | 25.12 | 25.12 | 1,852 | -0.12(-0.47%) |
Apr 21, 2021 | 25.15 | 25.24 | 25.15 | 25.23 | 714 | +0.31(+1.24%) |
Apr 20, 2021 | 24.99 | 24.99 | 24.87 | 24.92 | 2,525 | -0.19(-0.76%) |
Apr 19, 2021 | 25.18 | 25.18 | 25.12 | 25.12 | 3,531 | -0.08(-0.34%) |
Apr 16, 2021 | 25.24 | 25.25 | 25.19 | 25.20 | 2,207 | +0.12(+0.48%) |
Apr 15, 2021 | 25.19 | 25.19 | 25.02 | 25.08 | 5,258 | +0.10(+0.40%) |
Apr 14, 2021 | 25.11 | 25.11 | 24.98 | 24.98 | 1,767 | +0.03(+0.14%) |
Apr 13, 2021 | 24.77 | 24.95 | 24.77 | 24.95 | 2,131 | -0.07(-0.28%) |
Apr 12, 2021 | 24.95 | 25.02 | 24.92 | 25.02 | 6,094 | +0.13(+0.52%) |
Apr 09, 2021 | 24.76 | 24.89 | 24.76 | 24.89 | 649 | +0.17(+0.70%) |
Apr 08, 2021 | 24.73 | 24.73 | 24.62 | 24.71 | 28,566 | -0.13(-0.51%) |
Apr 07, 2021 | 24.93 | 24.93 | 24.81 | 24.84 | 25,330 | -0.10(-0.41%) |
Apr 06, 2021 | 24.95 | 25.03 | 24.93 | 24.94 | 23,544 | +0.24(+0.96%) |
Apr 05, 2021 | 24.61 | 24.71 | 24.61 | 24.71 | 5,454 | +0.20(+0.81%) |
Apr 01, 2021 | 24.51 | 24.53 | 24.49 | 24.51 | 3,116 | +0.29(+1.21%) |
Mar 31, 2021 | 24.38 | 24.38 | 24.21 | 24.21 | 4,030 | -0.20(-0.84%) |
Mar 30, 2021 | 24.38 | 24.50 | 24.38 | 24.42 | 2,331 | +0.21(+0.87%) |
Mar 29, 2021 | 24.04 | 24.29 | 24.03 | 24.21 | 12,438 | -0.21(-0.85%) |
Mar 26, 2021 | 24.29 | 24.42 | 24.27 | 24.42 | 1,428 | +0.32(+1.33%) |
Mar 25, 2021 | 23.57 | 24.10 | 23.49 | 24.10 | 1,661 | +0.40(+1.69%) |
Mar 24, 2021 | 23.80 | 23.84 | 23.70 | 23.70 | 2,159 | +0.14(+0.58%) |
Mar 23, 2021 | 23.74 | 23.74 | 23.56 | 23.56 | 5,563 | -0.23(-0.97%) |
Mar 22, 2021 | 23.75 | 23.81 | 23.75 | 23.79 | 2,305 | -0.01(-0.04%) |
Mar 19, 2021 | 23.90 | 23.90 | 23.80 | 23.80 | 519 | -0.07(-0.28%) |
Mar 18, 2021 | 23.99 | 24.09 | 23.87 | 23.87 | 888 | -0.07(-0.28%) |
Mar 17, 2021 | 23.81 | 23.93 | 23.81 | 23.93 | 2,956 | +0.09(+0.39%) |
Mar 16, 2021 | 24.25 | 24.25 | 23.81 | 23.84 | 9,165 | -0.29(-1.19%) |
Mar 15, 2021 | 23.64 | 24.13 | 23.64 | 24.13 | 5,233 | +0.17(+0.70%) |
Mar 12, 2021 | 23.94 | 23.96 | 23.90 | 23.96 | 4,025 | +0.00(+0.01%) |
Mar 11, 2021 | 24.04 | 24.13 | 23.88 | 23.96 | 2,587 | +0.28(+1.17%) |
Mar 10, 2021 | 23.54 | 23.81 | 23.47 | 23.68 | 1,885 | +0.17(+0.72%) |
Mar 09, 2021 | 23.71 | 23.71 | 23.51 | 23.51 | 4,680 | +0.12(+0.53%) |
Mar 08, 2021 | 23.54 | 23.61 | 23.34 | 23.39 | 29,706 | +0.11(+0.48%) |
Mar 05, 2021 | 22.78 | 23.28 | 22.77 | 23.28 | 1,817 | +0.49(+2.15%) |
Mar 04, 2021 | 22.97 | 22.97 | 22.70 | 22.79 | 6,012 | -0.19(-0.83%) |
Mar 03, 2021 | 23.15 | 23.16 | 22.98 | 22.98 | 3,223 | -0.30(-1.30%) |
Mar 02, 2021 | 23.49 | 23.49 | 23.28 | 23.28 | 4,069 | -0.09(-0.40%) |