Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.60 | 37.80 | 35.80 | 35.90 | 9,041 | -1.30(-3.49%) |
May 27, 2021 | 36.80 | 37.80 | 36.80 | 37.20 | 6,474 | +0.60(+1.64%) |
May 26, 2021 | 36.20 | 37.00 | 36.20 | 36.60 | 2,472 | +0.60(+1.67%) |
May 25, 2021 | 36.60 | 37.20 | 35.70 | 36.00 | 4,630 | -0.20(-0.55%) |
May 24, 2021 | 36.60 | 37.40 | 35.59 | 36.20 | 2,972 | -0.60(-1.63%) |
May 21, 2021 | 36.60 | 37.13 | 35.80 | 36.80 | 3,840 | +0.40(+1.10%) |
May 20, 2021 | 36.80 | 38.00 | 35.30 | 36.40 | 12,448 | -0.20(-0.55%) |
May 19, 2021 | 37.80 | 38.15 | 36.40 | 36.60 | 5,041 | -1.80(-4.69%) |
May 18, 2021 | 38.40 | 39.80 | 37.77 | 38.40 | 5,840 | -0.60(-1.54%) |
May 17, 2021 | 37.80 | 39.00 | 36.30 | 39.00 | 3,539 | +1.60(+4.28%) |
May 14, 2021 | 35.60 | 37.80 | 35.60 | 37.40 | 3,187 | +1.40(+3.89%) |
May 13, 2021 | 36.20 | 37.20 | 35.00 | 36.00 | 6,434 | +0.00(+0.00%) |
May 12, 2021 | 36.80 | 37.80 | 36.00 | 36.00 | 5,618 | -1.80(-4.76%) |
May 11, 2021 | 36.20 | 39.00 | 36.00 | 37.80 | 5,732 | +0.80(+2.16%) |
May 10, 2021 | 35.80 | 38.20 | 35.00 | 37.00 | 8,650 | +0.80(+2.21%) |
May 07, 2021 | 37.40 | 38.80 | 35.60 | 36.20 | 34,586 | -1.00(-2.69%) |
May 06, 2021 | 38.20 | 39.20 | 36.00 | 37.20 | 15,936 | -0.40(-1.06%) |
May 05, 2021 | 39.00 | 40.20 | 37.20 | 37.60 | 16,670 | -1.40(-3.59%) |
May 04, 2021 | 40.00 | 41.00 | 38.20 | 39.00 | 16,853 | -2.00(-4.88%) |
May 03, 2021 | 40.80 | 41.80 | 38.60 | 41.00 | 17,275 | -0.20(-0.49%) |
Apr 30, 2021 | 40.60 | 42.60 | 40.40 | 41.20 | 16,275 | -0.60(-1.44%) |
Apr 29, 2021 | 45.20 | 46.40 | 41.00 | 41.80 | 69,131 | -4.00(-8.73%) |
Apr 28, 2021 | 52.80 | 54.80 | 43.60 | 45.80 | 654,801 | -1.00(-2.14%) |
Apr 27, 2021 | 47.20 | 47.60 | 46.20 | 46.80 | 2,318 | -1.00(-2.09%) |
Apr 26, 2021 | 44.64 | 48.80 | 44.64 | 47.80 | 5,411 | +1.20(+2.58%) |
Apr 23, 2021 | 48.80 | 49.40 | 45.93 | 46.60 | 4,645 | -2.00(-4.12%) |
Apr 22, 2021 | 48.80 | 49.40 | 46.44 | 48.60 | 2,846 | +0.80(+1.67%) |
Apr 21, 2021 | 47.80 | 50.20 | 46.00 | 47.80 | 4,660 | -0.20(-0.42%) |
Apr 20, 2021 | 49.20 | 50.40 | 46.40 | 48.00 | 15,479 | -0.60(-1.23%) |
Apr 19, 2021 | 43.80 | 50.00 | 41.20 | 48.60 | 11,398 | +5.20(+11.98%) |
Apr 16, 2021 | 43.00 | 44.00 | 42.20 | 43.40 | 4,690 | +0.60(+1.40%) |
Apr 15, 2021 | 44.00 | 44.13 | 42.20 | 42.80 | 4,347 | -0.20(-0.47%) |
Apr 14, 2021 | 44.00 | 45.60 | 42.00 | 43.00 | 8,085 | +0.20(+0.47%) |
Apr 13, 2021 | 44.40 | 45.00 | 41.00 | 42.80 | 10,503 | -2.60(-5.73%) |
Apr 12, 2021 | 49.00 | 64.00 | 41.20 | 45.40 | 205,391 | -2.80(-5.81%) |
Apr 09, 2021 | 51.20 | 51.60 | 47.20 | 48.20 | 8,645 | -2.80(-5.49%) |
Apr 08, 2021 | 51.14 | 52.00 | 50.03 | 51.00 | 2,602 | -0.40(-0.78%) |
Apr 07, 2021 | 53.00 | 53.00 | 50.60 | 51.40 | 6,486 | -2.20(-4.10%) |
Apr 06, 2021 | 53.79 | 55.30 | 51.60 | 53.60 | 13,455 | -0.60(-1.11%) |
Apr 05, 2021 | 58.00 | 58.00 | 53.20 | 54.20 | 10,342 | -2.80(-4.91%) |
Apr 01, 2021 | 53.00 | 57.00 | 53.00 | 57.00 | 10,670 | +4.20(+7.95%) |
Mar 31, 2021 | 51.20 | 53.20 | 50.00 | 52.80 | 9,518 | +2.00(+3.94%) |
Mar 30, 2021 | 48.00 | 51.80 | 48.00 | 50.80 | 9,002 | +3.20(+6.72%) |
Mar 29, 2021 | 50.00 | 50.10 | 46.00 | 47.60 | 8,386 | -3.60(-7.03%) |
Mar 26, 2021 | 53.20 | 55.00 | 49.30 | 51.20 | 5,465 | -1.20(-2.29%) |
Mar 25, 2021 | 51.40 | 54.80 | 48.00 | 52.40 | 6,996 | +0.20(+0.38%) |
Mar 24, 2021 | 55.40 | 56.80 | 51.40 | 52.20 | 6,577 | -3.40(-6.12%) |
Mar 23, 2021 | 58.90 | 58.90 | 54.20 | 55.60 | 2,752 | -3.40(-5.76%) |
Mar 22, 2021 | 61.20 | 62.60 | 58.40 | 59.00 | 2,192 | -1.80(-2.96%) |
Mar 19, 2021 | 59.40 | 60.80 | 57.60 | 60.80 | 1,435 | +0.60(+1.00%) |
Mar 18, 2021 | 62.40 | 64.40 | 58.80 | 60.20 | 4,222 | -2.40(-3.83%) |
Mar 17, 2021 | 62.40 | 66.40 | 60.40 | 62.60 | 2,674 | +0.20(+0.32%) |
Mar 16, 2021 | 64.00 | 64.40 | 60.40 | 62.40 | 1,575 | -1.40(-2.19%) |
Mar 15, 2021 | 61.20 | 65.10 | 60.93 | 63.80 | 3,366 | +1.40(+2.24%) |
Mar 12, 2021 | 61.00 | 62.40 | 59.20 | 62.40 | 1,990 | +1.20(+1.96%) |
Mar 11, 2021 | 58.00 | 61.20 | 56.80 | 61.20 | 2,910 | +3.20(+5.52%) |
Mar 10, 2021 | 57.41 | 60.11 | 56.20 | 58.00 | 2,476 | +0.60(+1.05%) |
Mar 09, 2021 | 55.60 | 57.80 | 54.20 | 57.40 | 5,661 | +4.60(+8.71%) |
Mar 08, 2021 | 55.40 | 56.60 | 52.20 | 52.80 | 5,605 | -3.20(-5.71%) |
Mar 05, 2021 | 58.00 | 58.00 | 52.40 | 56.00 | 6,095 | -2.60(-4.44%) |
Mar 04, 2021 | 59.60 | 61.87 | 52.80 | 58.60 | 19,943 | -0.40(-0.68%) |
Mar 03, 2021 | 61.80 | 62.49 | 59.00 | 59.00 | 5,792 | -2.60(-4.22%) |
Mar 02, 2021 | 66.60 | 66.60 | 60.80 | 61.60 | 5,997 | -5.20(-7.78%) |