Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2021 | 39.62 | 39.62 | 39.62 | 262 | +0.97(+2.50%) | |
May 25, 2021 | 38.90 | 38.90 | 38.65 | 38.65 | 605 | -0.10(-0.25%) |
May 24, 2021 | 38.31 | 38.75 | 38.31 | 38.75 | 372 | +0.85(+2.24%) |
May 21, 2021 | 38.02 | 38.02 | 37.90 | 37.90 | 620 | +0.13(+0.35%) |
May 20, 2021 | 37.79 | 37.79 | 37.77 | 37.77 | 1,038 | +1.52(+4.18%) |
May 19, 2021 | 36.25 | 36.25 | 36.25 | 36.25 | 367 | -0.91(-2.45%) |
May 18, 2021 | 36.91 | 37.52 | 36.91 | 37.16 | 1,141 | +0.47(+1.28%) |
May 17, 2021 | 36.56 | 36.69 | 36.56 | 36.69 | 1,768 | +0.29(+0.80%) |
May 14, 2021 | 36.24 | 36.40 | 36.24 | 36.40 | 1,300 | +1.16(+3.29%) |
May 12, 2021 | 35.24 | 35.24 | 35.24 | 209 | -0.87(-2.41%) | |
May 11, 2021 | 35.60 | 36.11 | 35.00 | 36.11 | 1,844 | -1.31(-3.50%) |
May 10, 2021 | 37.68 | 37.68 | 37.42 | 37.42 | 1,503 | -0.66(-1.73%) |
May 06, 2021 | 38.08 | 38.08 | 38.08 | 123 | -0.40(-1.04%) | |
May 05, 2021 | 39.87 | 39.87 | 38.46 | 38.48 | 1,898 | -0.14(-0.36%) |
May 04, 2021 | 39.09 | 39.09 | 37.96 | 38.62 | 4,680 | -1.88(-4.65%) |
May 03, 2021 | 40.77 | 40.90 | 40.50 | 40.50 | 4,435 | -1.37(-3.28%) |
Apr 30, 2021 | 41.78 | 41.87 | 41.78 | 41.87 | 900 | -0.39(-0.92%) |
Apr 29, 2021 | 43.41 | 43.41 | 42.27 | 42.27 | 2,194 | -1.46(-3.35%) |
Apr 28, 2021 | 44.10 | 44.10 | 43.73 | 43.73 | 830 | -0.43(-0.97%) |
Apr 27, 2021 | 44.16 | 44.16 | 44.16 | 44.16 | 318 | +0.22(+0.50%) |
Apr 26, 2021 | 43.94 | 43.94 | 43.94 | 43.94 | 116 | +1.03(+2.40%) |
Apr 23, 2021 | 42.91 | 42.91 | 42.91 | 42.91 | 2,100 | +0.32(+0.75%) |
Apr 22, 2021 | 42.59 | 42.59 | 42.56 | 42.59 | 4,320 | +0.80(+1.91%) |
Apr 21, 2021 | 41.79 | 41.79 | 41.79 | 41.79 | 319 | +1.04(+2.55%) |
Apr 20, 2021 | 42.17 | 42.17 | 40.75 | 40.75 | 845 | -1.31(-3.11%) |
Apr 19, 2021 | 43.05 | 43.05 | 42.06 | 42.06 | 3,417 | -0.97(-2.27%) |
Apr 16, 2021 | 43.03 | 43.03 | 43.03 | 43.03 | 100 | -0.44(-1.01%) |
Apr 15, 2021 | 42.95 | 43.48 | 42.90 | 43.48 | 4,239 | +0.80(+1.89%) |
Apr 14, 2021 | 43.46 | 43.66 | 42.67 | 42.67 | 862 | +0.10(+0.23%) |
Apr 13, 2021 | 42.42 | 42.65 | 42.42 | 42.57 | 1,263 | +0.62(+1.48%) |
Apr 12, 2021 | 41.66 | 41.95 | 41.66 | 41.95 | 691 | +0.40(+0.96%) |
Apr 09, 2021 | 40.58 | 41.63 | 40.58 | 41.55 | 900 | +0.31(+0.75%) |
Apr 08, 2021 | 41.14 | 41.24 | 41.14 | 41.24 | 670 | +0.43(+1.05%) |
Apr 07, 2021 | 40.81 | 40.81 | 40.81 | 333 | +0.00(+0.00%) | |
Apr 06, 2021 | 40.27 | 40.90 | 40.27 | 40.81 | 2,169 | +0.35(+0.87%) |
Apr 05, 2021 | 40.04 | 40.47 | 39.67 | 40.46 | 4,251 | +0.85(+2.15%) |
Apr 01, 2021 | 38.76 | 39.78 | 38.76 | 39.61 | 4,500 | +1.60(+4.21%) |
Mar 31, 2021 | 37.91 | 38.01 | 37.91 | 38.01 | 731 | +1.71(+4.71%) |
Mar 30, 2021 | 36.50 | 36.50 | 36.30 | 36.30 | 253 | -0.47(-1.28%) |
Mar 29, 2021 | 36.72 | 36.77 | 36.60 | 36.77 | 666 | -1.04(-2.75%) |
Mar 26, 2021 | 36.15 | 37.81 | 36.15 | 37.81 | 600 | +1.32(+3.62%) |
Mar 25, 2021 | 36.00 | 36.49 | 35.30 | 36.49 | 1,699 | -0.10(-0.27%) |
Mar 24, 2021 | 38.20 | 38.20 | 36.59 | 36.59 | 913 | -2.40(-6.16%) |
Mar 23, 2021 | 39.37 | 39.37 | 38.99 | 38.99 | 579 | -0.01(-0.03%) |
Mar 22, 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 288 | +0.11(+0.28%) |
Mar 19, 2021 | 38.65 | 38.92 | 38.50 | 38.89 | 900 | -1.11(-2.77%) |
Mar 18, 2021 | 40.00 | 40.00 | 40.00 | 309 | +0.00(+0.00%) | |
Mar 17, 2021 | 39.04 | 40.00 | 38.75 | 40.00 | 1,108 | +0.18(+0.45%) |
Mar 16, 2021 | 41.08 | 41.08 | 39.66 | 39.82 | 1,368 | -0.76(-1.87%) |
Mar 15, 2021 | 40.00 | 40.58 | 40.00 | 40.58 | 1,109 | +0.67(+1.67%) |
Mar 12, 2021 | 39.99 | 39.99 | 39.00 | 39.91 | 1,900 | -0.74(-1.81%) |
Mar 11, 2021 | 39.26 | 40.65 | 39.26 | 40.65 | 994 | +2.00(+5.17%) |
Mar 10, 2021 | 40.04 | 40.04 | 38.65 | 38.65 | 3,284 | -0.07(-0.18%) |
Mar 09, 2021 | 37.30 | 38.83 | 37.30 | 38.72 | 1,886 | +3.30(+9.32%) |
Mar 08, 2021 | 36.64 | 36.64 | 35.42 | 35.42 | 825 | -1.77(-4.76%) |
Mar 05, 2021 | 35.00 | 37.19 | 34.05 | 37.19 | 4,800 | +0.65(+1.78%) |
Mar 04, 2021 | 38.04 | 39.06 | 36.31 | 36.54 | 6,132 | -3.27(-8.21%) |
Mar 03, 2021 | 41.15 | 41.15 | 39.74 | 39.81 | 1,924 | -2.90(-6.79%) |
Mar 02, 2021 | 43.21 | 43.53 | 42.71 | 42.71 | 2,324 | -1.06(-2.42%) |