Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2021 | 29.99 | 29.99 | 29.99 | 0 | -0.01(-0.03%) | |
May 13, 2021 | 29.96 | 30.00 | 29.96 | 30.00 | 527,856 | +0.04(+0.13%) |
May 12, 2021 | 29.98 | 30.02 | 29.96 | 29.96 | 494,297 | -0.01(-0.03%) |
May 11, 2021 | 29.95 | 30.09 | 29.94 | 29.97 | 196,619 | -0.02(-0.07%) |
May 10, 2021 | 30.08 | 30.08 | 29.94 | 29.99 | 208,060 | -0.01(-0.03%) |
May 07, 2021 | 29.96 | 30.02 | 29.95 | 30.00 | 115,981 | +0.00(+0.00%) |
May 06, 2021 | 30.04 | 30.08 | 29.94 | 30.00 | 155,052 | -0.06(-0.20%) |
May 05, 2021 | 30.11 | 30.15 | 29.90 | 30.06 | 79,542 | +0.05(+0.17%) |
May 04, 2021 | 30.12 | 30.12 | 29.96 | 30.01 | 256,757 | +0.05(+0.17%) |
May 03, 2021 | 30.33 | 30.36 | 29.95 | 29.96 | 136,173 | -0.14(-0.47%) |
Apr 30, 2021 | 30.13 | 30.28 | 29.95 | 30.10 | 123,200 | -0.10(-0.33%) |
Apr 29, 2021 | 30.35 | 30.41 | 30.11 | 30.20 | 144,249 | -0.09(-0.30%) |
Apr 28, 2021 | 30.50 | 30.73 | 30.12 | 30.29 | 516,532 | -0.29(-0.95%) |
Apr 27, 2021 | 30.49 | 30.69 | 30.22 | 30.58 | 154,529 | +0.05(+0.16%) |
Apr 26, 2021 | 30.71 | 30.95 | 30.24 | 30.53 | 176,809 | -0.02(-0.07%) |
Apr 23, 2021 | 30.50 | 30.68 | 30.35 | 30.55 | 234,300 | +0.17(+0.56%) |
Apr 22, 2021 | 30.56 | 30.68 | 30.15 | 30.38 | 222,521 | -0.23(-0.75%) |
Apr 21, 2021 | 30.44 | 30.72 | 30.32 | 30.61 | 104,357 | +0.16(+0.53%) |
Apr 20, 2021 | 30.50 | 30.58 | 30.26 | 30.45 | 187,794 | -0.05(-0.16%) |
Apr 19, 2021 | 30.51 | 30.61 | 30.35 | 30.50 | 92,333 | -0.06(-0.20%) |
Apr 16, 2021 | 30.82 | 30.85 | 30.55 | 30.56 | 495,700 | -0.10(-0.33%) |
Apr 15, 2021 | 30.78 | 30.78 | 30.43 | 30.66 | 179,605 | -0.13(-0.42%) |
Apr 14, 2021 | 30.35 | 30.90 | 30.20 | 30.79 | 362,971 | +2.07(+7.21%) |
Apr 13, 2021 | 28.53 | 29.03 | 28.30 | 28.72 | 127,226 | +0.11(+0.38%) |
Apr 12, 2021 | 28.49 | 29.02 | 28.36 | 28.61 | 61,095 | +0.16(+0.56%) |
Apr 09, 2021 | 28.54 | 28.70 | 28.30 | 28.45 | 218,200 | -0.07(-0.25%) |
Apr 08, 2021 | 28.69 | 28.77 | 28.30 | 28.52 | 232,614 | -0.08(-0.28%) |
Apr 07, 2021 | 28.50 | 28.66 | 28.31 | 28.60 | 127,808 | +0.13(+0.46%) |
Apr 06, 2021 | 28.70 | 28.78 | 28.30 | 28.47 | 190,051 | -0.22(-0.77%) |
Apr 05, 2021 | 29.20 | 29.20 | 28.59 | 28.69 | 159,765 | -0.51(-1.75%) |
Apr 01, 2021 | 28.79 | 29.23 | 28.50 | 29.20 | 261,600 | +0.45(+1.57%) |
Mar 31, 2021 | 29.00 | 29.20 | 28.57 | 28.75 | 323,884 | -0.10(-0.35%) |
Mar 30, 2021 | 28.81 | 29.32 | 28.70 | 28.85 | 138,645 | +0.16(+0.56%) |
Mar 29, 2021 | 28.62 | 29.00 | 28.47 | 28.69 | 229,574 | -0.02(-0.07%) |
Mar 26, 2021 | 29.30 | 29.30 | 28.51 | 28.71 | 324,700 | -0.44(-1.51%) |
Mar 25, 2021 | 28.67 | 29.29 | 28.52 | 29.15 | 281,058 | +0.50(+1.75%) |
Mar 24, 2021 | 29.14 | 29.50 | 28.50 | 28.65 | 488,298 | -0.35(-1.21%) |
Mar 23, 2021 | 29.00 | 29.24 | 28.80 | 29.00 | 284,134 | -0.04(-0.14%) |
Mar 22, 2021 | 28.46 | 29.80 | 28.41 | 29.04 | 802,496 | +1.62(+5.91%) |
Mar 19, 2021 | 27.65 | 28.00 | 27.36 | 27.42 | 1,278,900 | -0.27(-0.98%) |
Mar 18, 2021 | 27.94 | 28.27 | 27.68 | 27.69 | 238,618 | -0.31(-1.11%) |
Mar 17, 2021 | 28.33 | 28.34 | 27.86 | 28.00 | 310,509 | -0.29(-1.03%) |
Mar 16, 2021 | 28.20 | 28.40 | 28.00 | 28.29 | 289,429 | -0.23(-0.81%) |
Mar 15, 2021 | 27.99 | 28.61 | 27.47 | 28.52 | 864,074 | -0.61(-2.09%) |
Mar 12, 2021 | 29.00 | 29.56 | 28.70 | 29.13 | 1,169,300 | +3.21(+12.38%) |
Mar 11, 2021 | 26.15 | 26.15 | 25.86 | 25.92 | 193,494 | -0.23(-0.88%) |
Mar 10, 2021 | 26.05 | 26.16 | 25.95 | 26.15 | 194,921 | +0.13(+0.50%) |
Mar 09, 2021 | 25.98 | 26.16 | 25.83 | 26.02 | 160,825 | +0.12(+0.46%) |
Mar 08, 2021 | 25.98 | 25.98 | 25.73 | 25.90 | 243,646 | -0.10(-0.38%) |
Mar 05, 2021 | 25.90 | 26.06 | 25.70 | 26.00 | 239,300 | +0.21(+0.81%) |
Mar 04, 2021 | 25.82 | 25.99 | 25.62 | 25.79 | 440,355 | +0.07(+0.27%) |
Mar 03, 2021 | 25.91 | 26.07 | 25.63 | 25.72 | 273,023 | -0.08(-0.31%) |
Mar 02, 2021 | 25.96 | 26.23 | 25.76 | 25.80 | 348,700 | -0.18(-0.69%) |