Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.75 | 27.75 | 27.75 | 27.75 | 394 | +0.02(+0.07%) |
May 27, 2021 | 27.73 | 27.73 | 27.73 | 27.73 | 334 | -0.15(-0.53%) |
May 26, 2021 | 28.05 | 28.05 | 27.88 | 27.88 | 1,267 | -0.02(-0.06%) |
May 25, 2021 | 27.95 | 27.97 | 27.90 | 27.90 | 23,711 | -0.15(-0.54%) |
May 24, 2021 | 28.02 | 28.05 | 28.02 | 28.05 | 569 | +0.30(+1.07%) |
May 21, 2021 | 27.48 | 27.75 | 27.48 | 27.75 | 590 | -0.12(-0.41%) |
May 20, 2021 | 27.87 | 27.87 | 27.87 | 27.87 | 15 | +0.49(+1.79%) |
May 19, 2021 | 27.38 | 27.38 | 27.38 | 27.38 | 40 | -0.33(-1.20%) |
May 18, 2021 | 27.73 | 27.73 | 27.65 | 27.71 | 2,292 | -0.06(-0.21%) |
May 17, 2021 | 27.35 | 27.77 | 27.35 | 27.77 | 1,605 | +1.31(+4.96%) |
May 14, 2021 | 26.46 | 26.46 | 26.46 | 26.46 | 100 | +0.52(+1.99%) |
May 13, 2021 | 25.96 | 25.96 | 25.94 | 25.94 | 1,011 | -0.13(-0.49%) |
May 12, 2021 | 26.36 | 26.36 | 26.07 | 26.07 | 256 | -0.58(-2.16%) |
May 11, 2021 | 26.19 | 26.64 | 26.19 | 26.64 | 2,643 | -0.10(-0.36%) |
May 10, 2021 | 26.74 | 26.78 | 26.74 | 26.74 | 895 | -0.13(-0.47%) |
May 07, 2021 | 26.82 | 26.87 | 26.82 | 26.87 | 149 | +0.42(+1.59%) |
May 06, 2021 | 26.45 | 26.45 | 26.45 | 26.45 | 79 | +0.71(+2.77%) |
May 05, 2021 | 25.73 | 25.73 | 25.73 | 25.73 | 11 | -0.01(-0.02%) |
May 04, 2021 | 25.74 | 25.74 | 25.74 | 25.74 | 417 | -0.34(-1.29%) |
May 03, 2021 | 25.64 | 26.08 | 25.63 | 26.08 | 13,390 | +0.91(+3.63%) |
Apr 30, 2021 | 25.16 | 25.16 | 25.16 | 25.16 | 100 | -0.37(-1.44%) |
Apr 29, 2021 | 25.54 | 25.54 | 25.42 | 25.53 | 2,859 | -0.35(-1.34%) |
Apr 28, 2021 | 25.77 | 25.88 | 25.74 | 25.88 | 571 | -0.02(-0.08%) |
Apr 27, 2021 | 26.01 | 26.01 | 25.90 | 25.90 | 423 | -0.31(-1.19%) |
Apr 26, 2021 | 26.21 | 26.21 | 26.21 | 26.21 | 5 | +0.01(+0.03%) |
Apr 23, 2021 | 26.23 | 26.23 | 26.19 | 26.20 | 2,017 | -0.17(-0.64%) |
Apr 22, 2021 | 26.62 | 26.62 | 26.37 | 26.37 | 735 | -0.36(-1.36%) |
Apr 21, 2021 | 26.52 | 26.74 | 26.52 | 26.74 | 136 | +0.54(+2.07%) |
Apr 20, 2021 | 26.19 | 26.19 | 26.19 | 26.19 | 303 | +0.03(+0.13%) |
Apr 19, 2021 | 26.16 | 26.16 | 26.16 | 26.16 | 46 | -0.14(-0.55%) |
Apr 16, 2021 | 26.30 | 26.30 | 26.30 | 26.30 | 403 | +0.31(+1.18%) |
Apr 15, 2021 | 25.97 | 26.00 | 25.94 | 26.00 | 23,322 | +0.68(+2.70%) |
Apr 14, 2021 | 25.31 | 25.31 | 25.31 | 25.31 | 333 | -0.13(-0.53%) |
Apr 13, 2021 | 25.45 | 25.45 | 25.45 | 25.45 | 72 | +0.65(+2.61%) |
Apr 12, 2021 | 24.80 | 24.80 | 24.80 | 24.80 | 1 | -0.64(-2.51%) |
Apr 09, 2021 | 25.44 | 25.44 | 25.44 | 25.44 | 100 | +0.17(+0.69%) |
Apr 08, 2021 | 25.17 | 25.26 | 25.14 | 25.26 | 920 | +0.66(+2.67%) |
Apr 07, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 11 | -0.18(-0.72%) |
Apr 06, 2021 | 24.86 | 24.86 | 24.77 | 24.78 | 1,919 | +0.52(+2.13%) |
Apr 05, 2021 | 23.59 | 24.27 | 23.59 | 24.27 | 2,114 | +0.07(+0.30%) |
Apr 01, 2021 | 24.19 | 24.19 | 24.19 | 24.19 | 100 | +0.75(+3.20%) |
Mar 31, 2021 | 23.20 | 23.46 | 23.20 | 23.44 | 1,947 | +0.70(+3.07%) |
Mar 30, 2021 | 23.75 | 23.75 | 22.75 | 22.75 | 18,874 | -0.89(-3.78%) |
Mar 29, 2021 | 23.43 | 23.64 | 23.43 | 23.64 | 503 | -0.28(-1.19%) |
Mar 26, 2021 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | +0.48(+2.06%) |
Mar 25, 2021 | 23.44 | 23.44 | 23.44 | 23.44 | 86 | -0.22(-0.92%) |
Mar 24, 2021 | 23.66 | 23.66 | 23.66 | 23.66 | 307 | -0.23(-0.95%) |
Mar 23, 2021 | 23.89 | 23.89 | 23.89 | 23.89 | 137 | -0.76(-3.10%) |
Mar 22, 2021 | 24.79 | 24.80 | 24.65 | 24.65 | 802 | -0.18(-0.72%) |
Mar 19, 2021 | 24.83 | 24.83 | 24.83 | 24.83 | 302 | +0.04(+0.17%) |
Mar 18, 2021 | 24.89 | 24.89 | 24.61 | 24.78 | 2,241 | -0.30(-1.19%) |
Mar 17, 2021 | 24.36 | 25.19 | 24.36 | 25.08 | 896 | +0.52(+2.14%) |
Mar 16, 2021 | 24.47 | 24.56 | 24.47 | 24.56 | 1,130 | -0.15(-0.61%) |
Mar 15, 2021 | 24.45 | 24.73 | 24.45 | 24.71 | 926 | +0.26(+1.06%) |
Mar 12, 2021 | 24.45 | 24.45 | 24.45 | 24.45 | 201 | +0.05(+0.22%) |
Mar 11, 2021 | 24.13 | 24.40 | 24.13 | 24.40 | 1,205 | +0.36(+1.50%) |
Mar 10, 2021 | 24.04 | 24.04 | 24.04 | 24.04 | 153 | +0.11(+0.47%) |
Mar 09, 2021 | 23.68 | 24.04 | 23.68 | 23.92 | 6,321 | +0.68(+2.94%) |
Mar 08, 2021 | 23.24 | 23.27 | 23.24 | 23.24 | 1,408 | -0.30(-1.26%) |
Mar 05, 2021 | 23.26 | 23.54 | 23.26 | 23.54 | 1,412 | +0.14(+0.62%) |
Mar 04, 2021 | 23.38 | 23.39 | 23.01 | 23.39 | 4,395 | -0.27(-1.16%) |
Mar 03, 2021 | 23.67 | 23.67 | 23.67 | 23.67 | 262 | -0.42(-1.74%) |
Mar 02, 2021 | 24.01 | 24.11 | 24.01 | 24.09 | 13,040 | +0.46(+1.94%) |