Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.93 | 38.93 | 38.92 | 38.93 | 394,281 | +0.06(+0.15%) |
May 27, 2021 | 38.95 | 38.95 | 38.86 | 38.87 | 835,243 | +0.01(+0.03%) |
May 26, 2021 | 38.88 | 38.90 | 38.86 | 38.86 | 241,760 | +0.01(+0.03%) |
May 25, 2021 | 38.92 | 38.92 | 38.84 | 38.85 | 382,507 | -0.04(-0.10%) |
May 24, 2021 | 38.94 | 38.94 | 38.89 | 38.89 | 317,388 | -0.02(-0.05%) |
May 21, 2021 | 38.95 | 38.95 | 38.90 | 38.91 | 432,730 | +0.02(+0.05%) |
May 20, 2021 | 38.88 | 38.90 | 38.88 | 38.89 | 401,541 | +0.00(+0.00%) |
May 19, 2021 | 38.88 | 38.91 | 38.87 | 38.89 | 615,258 | +0.00(+0.00%) |
May 18, 2021 | 38.90 | 38.92 | 38.88 | 38.89 | 362,520 | -0.01(-0.03%) |
May 17, 2021 | 38.91 | 38.92 | 38.90 | 38.90 | 487,675 | -0.01(-0.03%) |
May 14, 2021 | 38.92 | 38.92 | 38.90 | 38.91 | 266,976 | +0.02(+0.05%) |
May 13, 2021 | 38.90 | 38.92 | 38.88 | 38.89 | 361,384 | -0.01(-0.03%) |
May 12, 2021 | 38.89 | 38.94 | 38.88 | 38.90 | 629,696 | -0.01(-0.03%) |
May 11, 2021 | 38.86 | 38.94 | 38.85 | 38.91 | 847,136 | +0.04(+0.10%) |
May 10, 2021 | 38.95 | 38.95 | 38.87 | 38.87 | 1,065,809 | -0.01(-0.03%) |
May 07, 2021 | 38.90 | 38.97 | 38.87 | 38.88 | 962,615 | -0.01(-0.03%) |
May 06, 2021 | 38.90 | 38.99 | 38.88 | 38.89 | 978,247 | +0.00(+0.00%) |
May 05, 2021 | 38.89 | 38.93 | 38.87 | 38.89 | 957,561 | +0.01(+0.03%) |
May 04, 2021 | 38.89 | 38.95 | 38.87 | 38.88 | 686,423 | +0.02(+0.05%) |
May 03, 2021 | 38.87 | 38.90 | 38.85 | 38.86 | 425,646 | +0.02(+0.05%) |
Apr 30, 2021 | 38.84 | 38.91 | 38.81 | 38.84 | 756,800 | -0.06(-0.15%) |
Apr 29, 2021 | 38.87 | 38.94 | 38.83 | 38.90 | 382,571 | +0.07(+0.18%) |
Apr 28, 2021 | 38.80 | 38.85 | 38.80 | 38.83 | 255,561 | +0.00(+0.00%) |
Apr 27, 2021 | 38.85 | 38.89 | 38.83 | 38.83 | 522,748 | +0.01(+0.03%) |
Apr 26, 2021 | 38.87 | 38.95 | 38.81 | 38.82 | 478,657 | +0.01(+0.03%) |
Apr 23, 2021 | 38.83 | 38.85 | 38.81 | 38.81 | 865,300 | -0.02(-0.06%) |
Apr 22, 2021 | 38.83 | 38.88 | 38.81 | 38.84 | 747,965 | +0.01(+0.01%) |
Apr 21, 2021 | 38.87 | 38.90 | 38.82 | 38.83 | 304,112 | +0.00(+0.00%) |
Apr 20, 2021 | 38.81 | 38.85 | 38.80 | 38.83 | 533,730 | +0.03(+0.08%) |
Apr 19, 2021 | 38.81 | 38.88 | 38.80 | 38.80 | 556,125 | +0.00(+0.00%) |
Apr 16, 2021 | 38.82 | 38.85 | 38.80 | 38.80 | 210,100 | +0.03(+0.08%) |
Apr 15, 2021 | 38.82 | 38.85 | 38.76 | 38.77 | 465,977 | -0.03(-0.09%) |
Apr 14, 2021 | 38.83 | 38.88 | 38.80 | 38.80 | 502,454 | +0.01(+0.01%) |
Apr 13, 2021 | 38.80 | 38.87 | 38.80 | 38.80 | 372,868 | +0.00(+0.00%) |
Apr 12, 2021 | 38.82 | 38.83 | 38.79 | 38.80 | 669,218 | -0.02(-0.05%) |
Apr 09, 2021 | 38.84 | 38.90 | 38.80 | 38.82 | 326,900 | -0.03(-0.08%) |
Apr 08, 2021 | 38.87 | 38.88 | 38.82 | 38.85 | 289,693 | +0.00(+0.00%) |
Apr 07, 2021 | 38.94 | 38.95 | 38.85 | 38.85 | 180,047 | -0.05(-0.13%) |
Apr 06, 2021 | 38.88 | 38.95 | 38.84 | 38.90 | 374,259 | +0.04(+0.10%) |
Apr 05, 2021 | 38.98 | 38.98 | 38.82 | 38.86 | 614,172 | -0.04(-0.09%) |
Apr 01, 2021 | 38.87 | 39.00 | 38.80 | 38.90 | 258,300 | +0.10(+0.24%) |
Mar 31, 2021 | 38.80 | 38.83 | 38.76 | 38.80 | 329,211 | +0.02(+0.05%) |
Mar 30, 2021 | 38.79 | 38.83 | 38.72 | 38.78 | 301,009 | +0.02(+0.05%) |
Mar 29, 2021 | 38.99 | 38.99 | 38.71 | 38.76 | 223,832 | -0.04(-0.10%) |
Mar 26, 2021 | 38.77 | 38.82 | 38.73 | 38.80 | 330,500 | +0.05(+0.13%) |
Mar 25, 2021 | 38.75 | 38.80 | 38.71 | 38.75 | 410,733 | +0.02(+0.05%) |
Mar 24, 2021 | 38.78 | 38.81 | 38.72 | 38.73 | 348,042 | -0.02(-0.05%) |
Mar 23, 2021 | 38.70 | 38.82 | 38.69 | 38.75 | 510,248 | -0.03(-0.08%) |
Mar 22, 2021 | 38.65 | 38.82 | 38.58 | 38.78 | 329,342 | +0.14(+0.36%) |
Mar 19, 2021 | 38.73 | 38.82 | 38.51 | 38.64 | 788,600 | -0.12(-0.31%) |
Mar 18, 2021 | 38.77 | 38.78 | 38.71 | 38.76 | 278,452 | +0.01(+0.03%) |
Mar 17, 2021 | 38.73 | 38.83 | 38.71 | 38.75 | 219,949 | -0.04(-0.10%) |
Mar 16, 2021 | 38.79 | 38.84 | 38.62 | 38.79 | 378,254 | -0.03(-0.08%) |
Mar 15, 2021 | 38.73 | 38.84 | 38.66 | 38.82 | 404,674 | +0.03(+0.08%) |
Mar 12, 2021 | 38.76 | 38.80 | 38.66 | 38.79 | 291,700 | +0.03(+0.08%) |
Mar 11, 2021 | 38.70 | 38.80 | 38.62 | 38.76 | 391,003 | +0.09(+0.23%) |
Mar 10, 2021 | 38.46 | 38.75 | 38.46 | 38.67 | 402,466 | +0.15(+0.39%) |
Mar 09, 2021 | 38.62 | 38.68 | 38.50 | 38.52 | 478,800 | -0.06(-0.16%) |
Mar 08, 2021 | 38.55 | 38.71 | 38.50 | 38.58 | 551,858 | +0.04(+0.10%) |
Mar 05, 2021 | 38.28 | 38.71 | 38.28 | 38.54 | 433,100 | +0.02(+0.05%) |
Mar 04, 2021 | 38.56 | 38.67 | 38.40 | 38.52 | 929,726 | -0.04(-0.10%) |
Mar 03, 2021 | 38.65 | 38.72 | 38.51 | 38.56 | 673,823 | -0.03(-0.08%) |
Mar 02, 2021 | 38.66 | 38.75 | 38.59 | 38.59 | 1,065,612 | -0.17(-0.44%) |