Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 39.20 | 39.20 | 39.20 | 255 | +1.70(+4.53%) | |
May 26, 2021 | 37.85 | 39.05 | 36.60 | 37.50 | 2,061 | -2.38(-5.97%) |
May 25, 2021 | 39.35 | 39.89 | 39.35 | 39.88 | 1,315 | -0.01(-0.03%) |
May 24, 2021 | 39.89 | 39.89 | 39.89 | 39.89 | 558 | +1.45(+3.77%) |
May 20, 2021 | 38.44 | 38.44 | 38.44 | 58 | -1.79(-4.45%) | |
May 19, 2021 | 40.41 | 40.41 | 40.23 | 40.23 | 472 | +0.25(+0.63%) |
May 18, 2021 | 39.98 | 39.98 | 39.98 | 39.98 | 904 | +0.95(+2.42%) |
May 17, 2021 | 39.03 | 39.03 | 39.03 | 39.03 | 473 | +0.23(+0.61%) |
May 14, 2021 | 39.45 | 39.46 | 38.75 | 38.80 | 2,641 | +0.49(+1.28%) |
May 13, 2021 | 38.31 | 38.31 | 38.31 | 38.31 | 415 | -0.26(-0.67%) |
May 12, 2021 | 38.55 | 39.27 | 38.55 | 38.57 | 1,994 | -0.46(-1.19%) |
May 11, 2021 | 38.76 | 39.61 | 38.76 | 39.03 | 485 | -0.31(-0.79%) |
May 10, 2021 | 39.33 | 39.47 | 38.74 | 39.34 | 6,977 | +1.80(+4.81%) |
May 07, 2021 | 37.47 | 37.70 | 37.47 | 37.54 | 699 | -0.18(-0.48%) |
May 06, 2021 | 37.72 | 37.72 | 37.72 | 37.72 | 335 | -0.68(-1.77%) |
May 05, 2021 | 36.95 | 38.40 | 36.67 | 38.40 | 14,672 | +0.05(+0.13%) |
May 04, 2021 | 36.50 | 38.35 | 36.50 | 38.35 | 744 | +0.70(+1.86%) |
May 03, 2021 | 36.23 | 37.65 | 36.23 | 37.65 | 725 | +0.90(+2.45%) |
Apr 30, 2021 | 35.65 | 36.75 | 34.98 | 36.75 | 1,800 | +0.51(+1.41%) |
Apr 29, 2021 | 36.24 | 36.38 | 36.24 | 36.24 | 874 | +0.45(+1.26%) |
Apr 28, 2021 | 36.23 | 36.35 | 35.79 | 35.79 | 1,469 | +1.99(+5.89%) |
Apr 27, 2021 | 32.85 | 33.80 | 32.85 | 33.80 | 720 | -0.15(-0.44%) |
Apr 26, 2021 | 32.49 | 33.95 | 32.33 | 33.95 | 21,263 | +1.35(+4.14%) |
Apr 23, 2021 | 32.43 | 32.60 | 32.21 | 32.60 | 3,200 | +0.27(+0.84%) |
Apr 22, 2021 | 32.09 | 32.33 | 31.90 | 32.33 | 4,647 | +0.75(+2.37%) |
Apr 21, 2021 | 31.20 | 31.58 | 31.20 | 31.58 | 3,764 | +0.27(+0.86%) |
Apr 20, 2021 | 31.29 | 31.31 | 31.29 | 31.31 | 725 | -0.23(-0.71%) |
Apr 19, 2021 | 31.89 | 31.89 | 31.54 | 31.54 | 1,018 | +0.06(+0.19%) |
Apr 16, 2021 | 31.55 | 31.55 | 31.48 | 31.48 | 4,900 | +0.66(+2.13%) |
Apr 15, 2021 | 31.02 | 31.53 | 30.82 | 30.82 | 1,600 | -0.92(-2.90%) |
Apr 14, 2021 | 30.86 | 31.74 | 30.86 | 31.74 | 1,021 | +0.28(+0.89%) |
Apr 13, 2021 | 30.95 | 31.70 | 30.95 | 31.46 | 3,630 | -0.01(-0.03%) |
Apr 12, 2021 | 31.28 | 31.47 | 31.28 | 31.47 | 576 | -0.32(-1.01%) |
Apr 09, 2021 | 31.49 | 31.79 | 31.49 | 31.79 | 700 | -0.10(-0.31%) |
Apr 08, 2021 | 31.66 | 31.89 | 31.66 | 31.89 | 2,325 | +1.71(+5.65%) |
Apr 07, 2021 | 30.52 | 30.52 | 29.89 | 30.18 | 1,841 | +0.43(+1.46%) |
Apr 06, 2021 | 29.75 | 29.75 | 29.75 | 345 | +0.00(+0.00%) | |
Apr 05, 2021 | 29.06 | 29.88 | 29.06 | 29.75 | 909 | +0.63(+2.16%) |
Apr 01, 2021 | 29.25 | 30.02 | 29.12 | 29.12 | 1,200 | -0.54(-1.84%) |
Mar 31, 2021 | 29.77 | 29.77 | 29.66 | 29.66 | 342 | +0.26(+0.87%) |
Mar 30, 2021 | 29.41 | 29.41 | 29.41 | 29.41 | 395 | -0.36(-1.22%) |
Mar 29, 2021 | 29.77 | 29.77 | 29.77 | 29.77 | 512 | +0.02(+0.07%) |
Mar 26, 2021 | 29.75 | 29.75 | 29.75 | 29.75 | 300 | -0.11(-0.37%) |
Mar 25, 2021 | 29.47 | 29.86 | 29.41 | 29.86 | 2,285 | +0.17(+0.57%) |
Mar 24, 2021 | 29.69 | 29.69 | 29.69 | 29.69 | 583 | -0.49(-1.62%) |
Mar 23, 2021 | 30.15 | 30.39 | 30.15 | 30.18 | 669 | -1.21(-3.85%) |
Mar 22, 2021 | 31.38 | 31.39 | 31.38 | 31.39 | 437 | +0.70(+2.28%) |
Mar 19, 2021 | 30.69 | 30.69 | 30.69 | 30.69 | 700 | +0.19(+0.62%) |
Mar 18, 2021 | 30.50 | 30.77 | 30.50 | 30.50 | 621 | +0.48(+1.60%) |
Mar 17, 2021 | 30.02 | 30.06 | 30.02 | 30.02 | 957 | +0.43(+1.47%) |
Mar 16, 2021 | 29.54 | 29.59 | 29.15 | 29.59 | 5,855 | -0.90(-2.97%) |
Mar 15, 2021 | 29.64 | 30.49 | 29.44 | 30.49 | 2,017 | +0.81(+2.75%) |
Mar 12, 2021 | 29.24 | 29.68 | 29.24 | 29.68 | 4,100 | +0.07(+0.25%) |
Mar 11, 2021 | 29.92 | 29.92 | 29.60 | 29.60 | 6,219 | +0.47(+1.61%) |
Mar 10, 2021 | 29.13 | 29.13 | 29.13 | 29.13 | 259 | -0.41(-1.39%) |
Mar 09, 2021 | 29.54 | 29.54 | 29.54 | 29.54 | 532 | +0.39(+1.34%) |
Mar 08, 2021 | 29.43 | 29.59 | 29.15 | 29.15 | 1,329 | +0.35(+1.22%) |
Mar 05, 2021 | 29.11 | 29.11 | 28.80 | 28.80 | 800 | +0.18(+0.62%) |
Mar 04, 2021 | 29.19 | 29.19 | 28.62 | 28.62 | 938 | -0.29(-1.00%) |
Mar 03, 2021 | 29.19 | 29.19 | 28.91 | 28.91 | 962 | -0.28(-0.96%) |
Mar 02, 2021 | 29.19 | 29.19 | 29.19 | 29.19 | 245 | +0.06(+0.21%) |