Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 47.20 | 47.20 | 47.20 | 0 | +2.95(+6.67%) | |
May 26, 2021 | 44.25 | 44.25 | 44.25 | 44.25 | 191 | -2.25(-4.84%) |
May 25, 2021 | 46.29 | 46.50 | 46.29 | 46.50 | 1,349 | +1.02(+2.25%) |
May 19, 2021 | 45.48 | 45.48 | 45.48 | 2 | -0.32(-0.71%) | |
May 17, 2021 | 45.80 | 45.80 | 45.80 | 0 | +3.34(+7.87%) | |
May 13, 2021 | 42.46 | 42.46 | 42.46 | 67 | -1.77(-4.01%) | |
May 12, 2021 | 44.23 | 44.23 | 44.23 | 44.23 | 132 | +2.48(+5.93%) |
May 10, 2021 | 41.76 | 41.76 | 41.76 | 144 | +0.66(+1.61%) | |
May 06, 2021 | 41.10 | 41.10 | 41.10 | 10 | -3.26(-7.35%) | |
May 05, 2021 | 44.36 | 44.36 | 44.36 | 102 | +0.00(+0.00%) | |
May 04, 2021 | 44.20 | 44.36 | 42.95 | 44.36 | 1,053 | -1.64(-3.57%) |
May 03, 2021 | 46.00 | 46.00 | 45.23 | 46.00 | 889 | +0.02(+0.04%) |
Apr 30, 2021 | 46.52 | 46.52 | 45.98 | 45.98 | 300 | +0.24(+0.52%) |
Apr 29, 2021 | 45.74 | 45.74 | 45.74 | 49 | +0.00(+0.00%) | |
Apr 28, 2021 | 45.52 | 45.74 | 45.52 | 45.74 | 511 | +1.06(+2.37%) |
Apr 27, 2021 | 44.41 | 44.68 | 44.41 | 44.68 | 453 | +0.68(+1.55%) |
Apr 26, 2021 | 44.17 | 44.17 | 44.00 | 44.00 | 525 | -1.05(-2.33%) |
Apr 23, 2021 | 44.95 | 45.05 | 44.95 | 45.05 | 800 | -1.09(-2.36%) |
Apr 22, 2021 | 46.14 | 46.14 | 46.14 | 46.14 | 191 | -0.14(-0.30%) |
Apr 21, 2021 | 45.99 | 46.28 | 45.99 | 46.28 | 267 | +0.29(+0.63%) |
Apr 20, 2021 | 46.09 | 46.09 | 45.77 | 45.99 | 936 | -1.36(-2.87%) |
Apr 19, 2021 | 47.35 | 47.35 | 47.35 | 47.35 | 356 | -0.65(-1.35%) |
Apr 16, 2021 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | +0.50(+1.05%) |
Apr 15, 2021 | 47.50 | 47.50 | 47.50 | 47.50 | 332 | -1.83(-3.71%) |
Apr 14, 2021 | 49.33 | 49.33 | 49.33 | 49.33 | 154 | +2.13(+4.51%) |
Apr 13, 2021 | 47.20 | 47.20 | 47.20 | 47.20 | 663 | -2.79(-5.58%) |
Apr 12, 2021 | 49.99 | 49.99 | 49.99 | 32 | +0.00(+0.00%) | |
Apr 09, 2021 | 46.45 | 52.00 | 46.45 | 49.99 | 1,300 | -2.55(-4.85%) |
Apr 08, 2021 | 49.00 | 52.54 | 49.00 | 52.54 | 817 | +2.54(+5.08%) |
Apr 07, 2021 | 50.18 | 50.18 | 50.00 | 50.00 | 538 | -2.50(-4.76%) |
Apr 06, 2021 | 52.50 | 52.50 | 52.50 | 75 | +0.00(+0.00%) | |
Apr 05, 2021 | 50.00 | 52.50 | 50.00 | 52.50 | 815 | +1.40(+2.74%) |
Apr 01, 2021 | 51.10 | 51.10 | 51.10 | 159 | +0.00(+0.00%) | |
Mar 31, 2021 | 47.02 | 51.10 | 46.77 | 51.10 | 108,223 | -6.53(-11.33%) |
Mar 30, 2021 | 55.81 | 57.63 | 55.81 | 57.63 | 387 | -2.26(-3.77%) |
Mar 29, 2021 | 60.40 | 60.40 | 59.89 | 59.89 | 556 | +4.89(+8.89%) |
Mar 26, 2021 | 52.55 | 55.00 | 52.00 | 55.00 | 1,300 | +1.44(+2.69%) |
Mar 25, 2021 | 53.56 | 53.56 | 53.56 | 53.56 | 326 | -3.05(-5.39%) |
Mar 24, 2021 | 56.61 | 56.61 | 56.61 | 13 | +0.00(+0.00%) | |
Mar 23, 2021 | 55.53 | 56.61 | 55.34 | 56.61 | 1,335 | -3.45(-5.74%) |
Mar 22, 2021 | 56.89 | 60.06 | 56.48 | 60.06 | 881 | +0.06(+0.10%) |
Mar 19, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 300 | +0.00(+0.00%) |
Mar 18, 2021 | 60.00 | 60.00 | 60.00 | 18 | +0.00(+0.00%) | |
Mar 17, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 239 | +1.55(+2.65%) |
Mar 16, 2021 | 58.45 | 58.45 | 58.45 | 58.45 | 1,347 | -4.25(-6.78%) |
Mar 15, 2021 | 60.29 | 60.29 | 62.70 | 640 | +2.41(+4.00%) | |
Mar 12, 2021 | 60.29 | 60.29 | 60.29 | 74 | +0.00(+0.00%) | |
Mar 11, 2021 | 60.29 | 60.29 | 60.29 | 60.29 | 798 | +4.06(+7.22%) |
Mar 10, 2021 | 55.06 | 57.46 | 55.06 | 56.23 | 646 | -6.02(-9.67%) |
Mar 09, 2021 | 62.25 | 62.25 | 62.25 | 123 | +0.00(+0.00%) | |
Mar 08, 2021 | 62.25 | 62.25 | 62.25 | 62.25 | 181 | +1.23(+2.02%) |
Mar 05, 2021 | 61.80 | 61.80 | 61.02 | 61.02 | 500 | +0.62(+1.02%) |
Mar 04, 2021 | 60.50 | 60.50 | 60.40 | 60.40 | 1,064 | +0.30(+0.50%) |
Mar 03, 2021 | 60.91 | 61.49 | 60.10 | 60.10 | 711 | -5.43(-8.28%) |
Mar 02, 2021 | 65.53 | 65.53 | 65.53 | 65.53 | 598 | +2.74(+4.36%) |