Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.35 | 26.49 | 25.47 | 26.06 | 71,655 | -0.26(-0.99%) |
May 27, 2021 | 26.21 | 26.56 | 26.04 | 26.32 | 290,844 | +0.21(+0.80%) |
May 26, 2021 | 25.61 | 26.14 | 25.44 | 26.11 | 71,537 | +0.65(+2.55%) |
May 25, 2021 | 25.33 | 25.82 | 25.33 | 25.46 | 65,651 | +0.25(+0.99%) |
May 24, 2021 | 25.08 | 25.39 | 25.08 | 25.21 | 75,146 | +0.24(+0.96%) |
May 21, 2021 | 25.13 | 25.13 | 24.87 | 24.97 | 71,280 | +0.09(+0.36%) |
May 20, 2021 | 24.93 | 25.01 | 24.61 | 24.88 | 58,059 | +0.14(+0.57%) |
May 19, 2021 | 24.32 | 24.81 | 24.23 | 24.74 | 49,906 | +0.06(+0.24%) |
May 18, 2021 | 24.52 | 25.47 | 24.36 | 24.68 | 234,680 | +0.07(+0.28%) |
May 17, 2021 | 24.07 | 24.72 | 23.84 | 24.61 | 48,470 | +0.52(+2.16%) |
May 14, 2021 | 24.06 | 24.19 | 23.77 | 24.09 | 44,254 | +0.09(+0.37%) |
May 13, 2021 | 23.40 | 24.09 | 23.40 | 24.00 | 50,970 | +0.66(+2.83%) |
May 12, 2021 | 24.02 | 24.54 | 23.00 | 23.34 | 94,689 | -0.69(-2.87%) |
May 11, 2021 | 23.60 | 25.04 | 23.60 | 24.03 | 85,368 | +1.15(+5.03%) |
May 10, 2021 | 23.47 | 23.48 | 22.85 | 22.88 | 86,210 | -0.58(-2.47%) |
May 07, 2021 | 22.96 | 23.79 | 22.93 | 23.46 | 62,473 | +0.33(+1.43%) |
May 06, 2021 | 22.83 | 23.16 | 22.51 | 23.13 | 84,782 | +0.38(+1.67%) |
May 05, 2021 | 22.52 | 23.00 | 22.07 | 22.75 | 61,398 | +0.55(+2.48%) |
May 04, 2021 | 22.24 | 22.28 | 22.05 | 22.20 | 56,577 | -0.29(-1.29%) |
May 03, 2021 | 22.68 | 23.09 | 22.36 | 22.49 | 32,446 | -0.03(-0.13%) |
Apr 30, 2021 | 22.33 | 22.64 | 22.20 | 22.52 | 54,100 | +0.03(+0.13%) |
Apr 29, 2021 | 22.67 | 22.68 | 22.29 | 22.49 | 17,629 | +0.00(+0.00%) |
Apr 28, 2021 | 22.48 | 22.64 | 22.37 | 22.49 | 21,568 | +0.02(+0.09%) |
Apr 27, 2021 | 23.03 | 23.03 | 22.14 | 22.47 | 36,482 | -0.05(-0.22%) |
Apr 26, 2021 | 22.40 | 22.61 | 22.34 | 22.52 | 17,721 | +0.17(+0.76%) |
Apr 23, 2021 | 22.27 | 22.66 | 22.14 | 22.35 | 56,200 | +0.19(+0.86%) |
Apr 22, 2021 | 22.24 | 22.27 | 21.86 | 22.16 | 71,943 | +0.00(+0.00%) |
Apr 21, 2021 | 22.02 | 22.41 | 22.01 | 22.16 | 83,598 | +0.09(+0.41%) |
Apr 20, 2021 | 22.04 | 22.26 | 22.00 | 22.07 | 44,420 | +0.03(+0.14%) |
Apr 19, 2021 | 22.38 | 22.38 | 21.99 | 22.04 | 24,053 | -0.40(-1.78%) |
Apr 16, 2021 | 22.50 | 22.58 | 22.23 | 22.44 | 25,700 | +0.12(+0.54%) |
Apr 15, 2021 | 22.57 | 22.65 | 22.15 | 22.32 | 19,337 | -0.10(-0.45%) |
Apr 14, 2021 | 22.70 | 22.84 | 22.35 | 22.42 | 31,179 | +0.06(+0.27%) |
Apr 13, 2021 | 22.25 | 22.46 | 22.25 | 22.36 | 70,487 | +0.04(+0.18%) |
Apr 12, 2021 | 22.38 | 22.47 | 22.27 | 22.32 | 26,313 | -0.03(-0.13%) |
Apr 09, 2021 | 22.23 | 22.54 | 21.83 | 22.35 | 154,100 | +0.08(+0.36%) |
Apr 08, 2021 | 22.58 | 22.58 | 22.23 | 22.27 | 78,238 | -0.26(-1.15%) |
Apr 07, 2021 | 22.87 | 22.91 | 22.50 | 22.53 | 62,364 | -0.65(-2.80%) |
Apr 06, 2021 | 23.72 | 23.72 | 23.08 | 23.18 | 40,804 | -0.49(-2.07%) |
Apr 05, 2021 | 23.90 | 23.95 | 23.46 | 23.67 | 84,784 | +0.00(+0.00%) |
Apr 01, 2021 | 23.38 | 23.71 | 23.14 | 23.67 | 60,500 | +0.33(+1.41%) |
Mar 31, 2021 | 23.47 | 23.80 | 23.30 | 23.34 | 98,974 | -0.08(-0.34%) |
Mar 30, 2021 | 23.45 | 23.90 | 23.26 | 23.42 | 49,222 | +0.02(+0.09%) |
Mar 29, 2021 | 23.41 | 23.80 | 23.16 | 23.40 | 148,901 | -0.15(-0.64%) |
Mar 26, 2021 | 22.85 | 23.55 | 22.45 | 23.55 | 79,100 | +0.81(+3.56%) |
Mar 25, 2021 | 22.65 | 22.91 | 22.23 | 22.74 | 67,885 | -0.03(-0.13%) |
Mar 24, 2021 | 22.87 | 23.40 | 22.62 | 22.77 | 103,843 | +0.03(+0.13%) |
Mar 23, 2021 | 22.59 | 22.86 | 22.40 | 22.74 | 72,113 | -0.08(-0.35%) |
Mar 22, 2021 | 23.13 | 23.13 | 22.60 | 22.82 | 40,533 | -0.31(-1.34%) |
Mar 19, 2021 | 23.00 | 23.30 | 22.50 | 23.13 | 266,700 | +0.09(+0.39%) |
Mar 18, 2021 | 23.20 | 23.52 | 22.95 | 23.04 | 68,934 | -0.27(-1.16%) |
Mar 17, 2021 | 23.07 | 23.40 | 23.07 | 23.31 | 41,237 | -0.23(-0.98%) |
Mar 16, 2021 | 23.66 | 23.80 | 23.16 | 23.54 | 66,269 | -0.26(-1.09%) |
Mar 15, 2021 | 23.44 | 23.91 | 23.23 | 23.80 | 187,756 | +0.28(+1.19%) |
Mar 12, 2021 | 23.61 | 23.90 | 23.29 | 23.52 | 70,500 | -0.01(-0.04%) |
Mar 11, 2021 | 23.98 | 24.04 | 23.50 | 23.53 | 122,650 | -0.30(-1.26%) |
Mar 10, 2021 | 24.36 | 24.75 | 23.77 | 23.83 | 91,010 | -0.66(-2.69%) |
Mar 09, 2021 | 24.38 | 24.69 | 24.19 | 24.49 | 79,887 | +0.29(+1.20%) |
Mar 08, 2021 | 24.10 | 24.63 | 23.50 | 24.20 | 114,564 | +0.40(+1.68%) |
Mar 05, 2021 | 24.33 | 24.84 | 23.51 | 23.80 | 135,300 | -0.16(-0.67%) |
Mar 04, 2021 | 24.53 | 24.65 | 23.78 | 23.96 | 51,591 | -0.59(-2.40%) |
Mar 03, 2021 | 24.14 | 24.88 | 23.70 | 24.55 | 129,677 | +0.43(+1.78%) |
Mar 02, 2021 | 24.85 | 24.85 | 24.12 | 24.12 | 108,102 | -0.73(-2.94%) |