Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 35.26 | 36.34 | 35.00 | 36.30 | 13,067 | +0.47(+1.31%) |
May 28, 2021 | 36.70 | 36.87 | 35.73 | 35.83 | 577,254 | -0.37(-1.02%) |
May 27, 2021 | 36.23 | 36.30 | 35.41 | 36.20 | 79,163 | +0.20(+0.56%) |
May 26, 2021 | 35.01 | 36.00 | 35.01 | 36.00 | 77,942 | +0.70(+1.98%) |
May 25, 2021 | 33.19 | 35.40 | 33.19 | 35.30 | 139,195 | +1.83(+5.47%) |
May 21, 2021 | 33.47 | 33.47 | 33.47 | 0 | +0.21(+0.63%) | |
May 20, 2021 | 33.46 | 34.12 | 33.26 | 33.26 | 68,887 | -0.09(-0.27%) |
May 19, 2021 | 34.11 | 34.67 | 33.35 | 33.35 | 112,951 | -1.74(-4.96%) |
May 18, 2021 | 35.14 | 35.86 | 34.34 | 35.09 | 87,094 | -0.38(-1.07%) |
May 17, 2021 | 35.19 | 36.24 | 34.85 | 35.47 | 49,552 | -0.28(-0.78%) |
May 14, 2021 | 34.56 | 35.75 | 33.97 | 35.75 | 114,920 | +1.25(+3.62%) |
May 13, 2021 | 35.33 | 35.83 | 33.26 | 34.50 | 383,976 | -1.30(-3.63%) |
May 12, 2021 | 36.78 | 37.00 | 34.50 | 35.80 | 198,626 | -0.66(-1.81%) |
May 11, 2021 | 35.79 | 36.99 | 34.05 | 36.46 | 188,870 | +0.47(+1.31%) |
May 10, 2021 | 38.60 | 38.60 | 35.96 | 35.99 | 108,489 | -2.07(-5.44%) |
May 07, 2021 | 37.60 | 38.35 | 37.50 | 38.06 | 86,767 | +0.30(+0.79%) |
May 06, 2021 | 38.87 | 38.98 | 36.93 | 37.76 | 90,232 | -1.03(-2.66%) |
May 05, 2021 | 38.07 | 39.18 | 38.07 | 38.79 | 120,354 | +0.77(+2.03%) |
May 04, 2021 | 38.27 | 39.00 | 36.36 | 38.02 | 234,011 | -0.68(-1.76%) |
May 03, 2021 | 39.95 | 41.58 | 38.27 | 38.70 | 690,155 | -0.36(-0.92%) |
Apr 30, 2021 | 36.50 | 39.35 | 36.47 | 39.06 | 399,300 | +2.46(+6.72%) |
Apr 29, 2021 | 37.90 | 37.94 | 36.27 | 36.60 | 1,258,228 | -0.98(-2.61%) |
Apr 28, 2021 | 37.18 | 38.17 | 36.56 | 37.58 | 475,223 | +0.48(+1.29%) |
Apr 27, 2021 | 35.37 | 37.30 | 35.23 | 37.10 | 153,840 | +1.75(+4.95%) |
Apr 26, 2021 | 35.08 | 35.64 | 34.62 | 35.35 | 1,118,886 | +0.20(+0.57%) |
Apr 23, 2021 | 35.88 | 35.88 | 34.59 | 35.15 | 92,800 | +0.15(+0.43%) |
Apr 22, 2021 | 36.00 | 36.50 | 34.36 | 35.00 | 190,708 | -0.68(-1.91%) |
Apr 21, 2021 | 33.22 | 36.12 | 33.22 | 35.68 | 184,385 | +1.67(+4.91%) |
Apr 20, 2021 | 34.63 | 34.89 | 33.12 | 34.01 | 244,467 | +0.11(+0.32%) |
Apr 19, 2021 | 34.00 | 35.79 | 33.35 | 33.90 | 262,940 | -1.34(-3.80%) |
Apr 16, 2021 | 36.85 | 36.85 | 34.91 | 35.24 | 261,800 | -1.52(-4.13%) |
Apr 15, 2021 | 37.29 | 37.31 | 36.47 | 36.76 | 114,397 | -0.14(-0.38%) |
Apr 14, 2021 | 36.63 | 37.08 | 35.80 | 36.90 | 215,972 | +0.22(+0.60%) |
Apr 13, 2021 | 34.96 | 36.93 | 34.96 | 36.68 | 195,776 | +0.73(+2.03%) |
Apr 12, 2021 | 34.21 | 36.21 | 33.30 | 35.95 | 368,759 | +0.50(+1.41%) |
Apr 09, 2021 | 34.17 | 35.45 | 33.34 | 35.45 | 260,600 | +1.55(+4.57%) |
Apr 08, 2021 | 34.56 | 35.14 | 33.85 | 33.90 | 179,100 | -0.56(-1.63%) |
Apr 07, 2021 | 34.66 | 36.29 | 34.17 | 34.46 | 265,448 | -1.03(-2.90%) |
Apr 06, 2021 | 37.50 | 37.50 | 34.15 | 35.49 | 363,782 | -1.06(-2.90%) |
Apr 05, 2021 | 36.56 | 38.80 | 36.55 | 36.55 | 199,340 | +0.16(+0.44%) |
Apr 01, 2021 | 36.39 | 36.39 | 36.39 | 0 | -0.90(-2.41%) | |
Mar 31, 2021 | 32.22 | 37.29 | 32.22 | 37.29 | 877,595 | +5.07(+15.74%) |
Mar 30, 2021 | 32.15 | 34.01 | 31.00 | 32.22 | 1,870,353 | -3.88(-10.75%) |
Mar 29, 2021 | 37.95 | 38.98 | 36.05 | 36.10 | 339,587 | -2.40(-6.23%) |
Mar 26, 2021 | 39.05 | 39.66 | 37.64 | 38.50 | 194,400 | -0.07(-0.18%) |
Mar 25, 2021 | 39.24 | 39.44 | 37.81 | 38.57 | 259,164 | -1.05(-2.65%) |
Mar 24, 2021 | 39.66 | 40.39 | 38.34 | 39.62 | 364,365 | +0.76(+1.96%) |
Mar 23, 2021 | 41.94 | 42.00 | 38.50 | 38.86 | 679,633 | -3.51(-8.28%) |
Mar 22, 2021 | 42.73 | 43.21 | 41.16 | 42.37 | 379,369 | -0.77(-1.78%) |
Mar 19, 2021 | 43.88 | 44.37 | 42.06 | 43.14 | 365,800 | -0.70(-1.60%) |
Mar 18, 2021 | 45.13 | 46.42 | 43.74 | 43.84 | 755,438 | -0.29(-0.66%) |
Mar 17, 2021 | 43.00 | 44.25 | 41.59 | 44.13 | 472,579 | +0.67(+1.54%) |
Mar 16, 2021 | 44.36 | 44.84 | 42.55 | 43.46 | 297,895 | -0.43(-0.98%) |
Mar 15, 2021 | 42.96 | 44.30 | 42.85 | 43.89 | 463,984 | +1.24(+2.91%) |
Mar 12, 2021 | 40.65 | 42.68 | 39.40 | 42.65 | 353,500 | +1.64(+4.00%) |
Mar 11, 2021 | 38.80 | 41.01 | 38.80 | 41.01 | 560,872 | +2.21(+5.70%) |
Mar 10, 2021 | 40.13 | 40.54 | 37.89 | 38.80 | 500,758 | -0.94(-2.37%) |
Mar 09, 2021 | 39.71 | 40.75 | 39.25 | 39.74 | 383,696 | +1.74(+4.58%) |
Mar 08, 2021 | 40.99 | 41.33 | 38.00 | 38.00 | 277,600 | -2.90(-7.09%) |
Mar 05, 2021 | 41.55 | 42.18 | 35.32 | 40.90 | 884,000 | -0.25(-0.61%) |
Mar 04, 2021 | 45.00 | 45.03 | 38.65 | 41.15 | 474,222 | -3.68(-8.21%) |
Mar 03, 2021 | 44.98 | 45.62 | 44.47 | 44.83 | 278,326 | +0.09(+0.20%) |
Mar 02, 2021 | 43.00 | 44.89 | 42.60 | 44.74 | 468,959 | +2.38(+5.62%) |