Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.64 | 42.60 | 41.50 | 41.99 | 10,842 | -0.50(-1.18%) |
May 27, 2021 | 41.02 | 43.02 | 41.00 | 42.49 | 22,534 | -0.01(-0.02%) |
May 26, 2021 | 42.02 | 42.50 | 41.50 | 42.50 | 14,943 | +0.80(+1.92%) |
May 24, 2021 | 41.70 | 41.70 | 41.70 | 532 | +0.55(+1.34%) | |
May 21, 2021 | 41.21 | 43.00 | 41.09 | 41.15 | 2,465 | -1.65(-3.86%) |
May 20, 2021 | 45.11 | 45.85 | 40.97 | 42.80 | 4,866 | -3.10(-6.75%) |
May 19, 2021 | 42.21 | 45.90 | 42.20 | 45.90 | 6,475 | +3.40(+8.00%) |
May 18, 2021 | 40.16 | 42.50 | 39.89 | 42.50 | 6,062 | +1.60(+3.91%) |
May 17, 2021 | 42.30 | 42.30 | 40.90 | 40.90 | 955 | -3.77(-8.44%) |
May 14, 2021 | 42.99 | 44.90 | 42.94 | 44.67 | 2,085 | +1.68(+3.91%) |
May 13, 2021 | 41.75 | 42.99 | 41.75 | 42.99 | 1,973 | +0.46(+1.08%) |
May 12, 2021 | 40.10 | 42.53 | 40.10 | 42.53 | 2,316 | +1.53(+3.73%) |
May 11, 2021 | 43.75 | 43.75 | 41.00 | 41.00 | 2,125 | -0.37(-0.89%) |
May 10, 2021 | 42.00 | 42.50 | 41.37 | 41.37 | 5,815 | +1.35(+3.37%) |
May 07, 2021 | 41.50 | 44.09 | 39.91 | 40.02 | 24,383 | +0.08(+0.20%) |
May 05, 2021 | 39.94 | 39.94 | 39.94 | 424 | -3.81(-8.71%) | |
May 04, 2021 | 42.27 | 43.75 | 42.01 | 43.75 | 1,120 | +2.75(+6.71%) |
May 03, 2021 | 43.00 | 44.61 | 41.00 | 41.00 | 8,511 | -1.27(-3.00%) |
Apr 30, 2021 | 43.50 | 43.50 | 42.27 | 42.27 | 1,600 | -1.79(-4.06%) |
Apr 29, 2021 | 43.17 | 44.06 | 43.17 | 44.06 | 1,237 | +0.11(+0.25%) |
Apr 28, 2021 | 44.10 | 44.85 | 43.77 | 43.95 | 2,072 | +0.14(+0.32%) |
Apr 27, 2021 | 46.17 | 46.17 | 42.75 | 43.81 | 1,644 | -2.27(-4.93%) |
Apr 26, 2021 | 46.08 | 46.08 | 46.08 | 46.08 | 1,143 | -1.83(-3.82%) |
Apr 23, 2021 | 49.65 | 49.65 | 47.91 | 47.91 | 900 | -0.89(-1.82%) |
Apr 22, 2021 | 46.55 | 48.80 | 46.55 | 48.80 | 551 | +2.30(+4.95%) |
Apr 21, 2021 | 46.84 | 48.42 | 46.50 | 46.50 | 2,699 | -0.09(-0.19%) |
Apr 20, 2021 | 45.88 | 46.59 | 45.88 | 46.59 | 1,573 | +0.59(+1.28%) |
Apr 19, 2021 | 42.60 | 47.10 | 42.60 | 46.00 | 6,651 | +2.19(+5.00%) |
Apr 16, 2021 | 45.50 | 45.50 | 43.81 | 43.81 | 5,800 | -1.69(-3.71%) |
Apr 15, 2021 | 45.50 | 45.50 | 45.50 | 45.50 | 741 | -1.55(-3.29%) |
Apr 14, 2021 | 44.01 | 49.52 | 44.01 | 47.05 | 3,355 | +0.04(+0.09%) |
Apr 13, 2021 | 47.01 | 47.01 | 47.01 | 120 | +0.00(+0.00%) | |
Apr 12, 2021 | 47.01 | 47.01 | 47.01 | 47.01 | 611 | -0.84(-1.76%) |
Apr 09, 2021 | 47.85 | 47.85 | 47.85 | 47.85 | 600 | +1.55(+3.35%) |
Apr 08, 2021 | 46.25 | 46.30 | 46.25 | 46.30 | 886 | -0.40(-0.86%) |
Apr 07, 2021 | 46.46 | 49.55 | 46.46 | 46.70 | 1,751 | -3.07(-6.17%) |
Apr 06, 2021 | 50.53 | 51.02 | 49.77 | 49.77 | 5,510 | -3.95(-7.35%) |
Apr 05, 2021 | 53.72 | 53.72 | 53.72 | 53.72 | 969 | +2.54(+4.96%) |
Apr 01, 2021 | 52.35 | 52.35 | 51.18 | 51.18 | 700 | -1.21(-2.31%) |
Mar 31, 2021 | 50.20 | 52.39 | 49.80 | 52.39 | 2,383 | -2.43(-4.43%) |
Mar 30, 2021 | 51.99 | 56.22 | 51.99 | 54.82 | 2,509 | +2.43(+4.63%) |
Mar 29, 2021 | 52.39 | 52.39 | 52.39 | 52.39 | 959 | -1.45(-2.69%) |
Mar 26, 2021 | 52.01 | 54.98 | 51.78 | 53.84 | 2,500 | -0.16(-0.30%) |
Mar 25, 2021 | 54.00 | 54.00 | 54.00 | 54.00 | 713 | -1.20(-2.17%) |
Mar 24, 2021 | 56.05 | 57.37 | 55.12 | 55.20 | 3,341 | +1.90(+3.56%) |
Mar 23, 2021 | 56.17 | 56.17 | 53.30 | 53.30 | 1,667 | -1.80(-3.27%) |
Mar 22, 2021 | 55.20 | 56.92 | 55.01 | 55.10 | 1,713 | -1.90(-3.33%) |
Mar 19, 2021 | 55.68 | 58.95 | 55.68 | 57.00 | 4,000 | +1.91(+3.47%) |
Mar 18, 2021 | 56.41 | 57.06 | 55.09 | 55.09 | 2,317 | -2.05(-3.59%) |
Mar 17, 2021 | 54.83 | 57.14 | 54.83 | 57.14 | 1,565 | -0.20(-0.35%) |
Mar 16, 2021 | 53.26 | 57.34 | 53.00 | 57.34 | 2,889 | +1.85(+3.33%) |
Mar 15, 2021 | 53.59 | 59.90 | 53.59 | 55.49 | 4,120 | -1.20(-2.12%) |
Mar 12, 2021 | 56.69 | 56.69 | 56.69 | 56.69 | 500 | -1.15(-1.99%) |
Mar 11, 2021 | 51.02 | 59.00 | 51.02 | 57.84 | 9,054 | +5.94(+11.45%) |
Mar 10, 2021 | 53.41 | 53.41 | 51.90 | 51.90 | 482 | -2.28(-4.21%) |
Mar 09, 2021 | 51.50 | 54.18 | 51.50 | 54.18 | 2,273 | +0.18(+0.33%) |
Mar 08, 2021 | 56.91 | 56.91 | 54.00 | 54.00 | 5,429 | +2.27(+4.39%) |
Mar 05, 2021 | 47.44 | 55.01 | 46.43 | 51.73 | 4,900 | +3.47(+7.19%) |
Mar 04, 2021 | 50.73 | 50.73 | 48.26 | 48.26 | 2,222 | -1.34(-2.69%) |
Mar 03, 2021 | 48.79 | 49.59 | 48.69 | 49.59 | 3,758 | +0.45(+0.91%) |
Mar 02, 2021 | 46.70 | 49.15 | 46.70 | 49.15 | 1,690 | +1.15(+2.40%) |