Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.50 | 32.10 | 30.00 | 30.60 | 7,968 | -0.60(-1.92%) |
May 27, 2021 | 30.00 | 32.10 | 29.86 | 31.20 | 13,506 | +1.20(+4.00%) |
May 26, 2021 | 30.15 | 30.60 | 29.70 | 30.00 | 6,921 | -0.15(-0.50%) |
May 25, 2021 | 31.95 | 31.95 | 30.00 | 30.15 | 9,762 | -1.50(-4.74%) |
May 24, 2021 | 30.45 | 32.70 | 30.39 | 31.65 | 15,582 | +1.20(+3.94%) |
May 21, 2021 | 30.75 | 31.35 | 29.93 | 30.45 | 10,092 | +0.15(+0.50%) |
May 20, 2021 | 29.40 | 31.06 | 29.40 | 30.30 | 11,347 | +0.75(+2.54%) |
May 19, 2021 | 29.85 | 30.15 | 28.35 | 29.55 | 13,296 | +0.00(+0.00%) |
May 18, 2021 | 30.75 | 31.05 | 28.50 | 29.55 | 27,685 | +1.35(+4.79%) |
May 17, 2021 | 27.30 | 29.18 | 27.15 | 28.20 | 19,628 | +1.20(+4.44%) |
May 14, 2021 | 27.30 | 27.75 | 26.25 | 27.00 | 11,203 | +0.00(+0.00%) |
May 13, 2021 | 26.70 | 27.45 | 25.65 | 27.00 | 17,369 | +0.15(+0.56%) |
May 12, 2021 | 26.40 | 27.00 | 25.80 | 26.85 | 15,039 | +0.00(+0.00%) |
May 11, 2021 | 24.75 | 27.30 | 24.45 | 26.85 | 17,662 | +1.05(+4.07%) |
May 10, 2021 | 26.40 | 27.45 | 25.50 | 25.80 | 22,312 | -0.60(-2.27%) |
May 07, 2021 | 26.40 | 27.15 | 26.25 | 26.40 | 16,495 | +0.15(+0.57%) |
May 06, 2021 | 27.30 | 27.30 | 25.95 | 26.25 | 18,343 | -0.90(-3.31%) |
May 05, 2021 | 27.15 | 27.30 | 25.95 | 27.15 | 29,964 | +0.15(+0.56%) |
May 04, 2021 | 27.75 | 28.05 | 26.85 | 27.00 | 20,472 | -1.05(-3.74%) |
May 03, 2021 | 28.50 | 28.65 | 27.75 | 28.05 | 11,461 | -0.45(-1.58%) |
Apr 30, 2021 | 28.50 | 28.80 | 27.00 | 28.50 | 19,093 | +0.60(+2.15%) |
Apr 29, 2021 | 28.80 | 28.95 | 27.45 | 27.90 | 12,528 | +0.15(+0.54%) |
Apr 28, 2021 | 28.65 | 28.65 | 27.30 | 27.75 | 7,024 | -0.45(-1.60%) |
Apr 27, 2021 | 29.10 | 29.25 | 27.30 | 28.20 | 13,310 | -0.45(-1.57%) |
Apr 26, 2021 | 28.50 | 29.10 | 27.90 | 28.65 | 10,319 | +0.60(+2.14%) |
Apr 23, 2021 | 28.20 | 28.80 | 27.60 | 28.05 | 9,026 | +0.00(+0.00%) |
Apr 22, 2021 | 29.40 | 29.40 | 27.30 | 28.05 | 14,815 | -1.05(-3.61%) |
Apr 21, 2021 | 26.25 | 30.00 | 26.25 | 29.10 | 17,186 | +2.55(+9.60%) |
Apr 20, 2021 | 27.75 | 27.90 | 26.10 | 26.55 | 24,142 | -1.65(-5.85%) |
Apr 19, 2021 | 29.40 | 29.55 | 27.45 | 28.20 | 24,854 | -1.50(-5.05%) |
Apr 16, 2021 | 30.30 | 30.30 | 28.80 | 29.70 | 18,486 | -0.45(-1.49%) |
Apr 15, 2021 | 30.60 | 31.05 | 28.80 | 30.15 | 26,323 | -0.15(-0.50%) |
Apr 14, 2021 | 31.50 | 32.41 | 30.30 | 30.30 | 13,272 | -0.75(-2.42%) |
Apr 13, 2021 | 31.50 | 31.50 | 30.30 | 31.05 | 20,698 | -0.30(-0.96%) |
Apr 12, 2021 | 33.45 | 33.45 | 31.35 | 31.35 | 15,405 | -2.25(-6.70%) |
Apr 09, 2021 | 34.35 | 34.80 | 33.15 | 33.60 | 10,240 | -0.75(-2.18%) |
Apr 08, 2021 | 32.70 | 34.65 | 30.90 | 34.35 | 26,176 | +2.40(+7.51%) |
Apr 07, 2021 | 33.75 | 34.05 | 31.80 | 31.95 | 21,291 | -1.95(-5.75%) |
Apr 06, 2021 | 35.10 | 36.30 | 33.45 | 33.90 | 21,415 | -0.90(-2.59%) |
Apr 05, 2021 | 36.45 | 36.45 | 33.90 | 34.80 | 18,508 | -1.50(-4.13%) |
Apr 01, 2021 | 36.00 | 36.75 | 35.25 | 36.30 | 21,180 | +1.05(+2.98%) |
Mar 31, 2021 | 33.75 | 35.40 | 33.30 | 35.25 | 15,236 | +2.10(+6.33%) |
Mar 30, 2021 | 34.80 | 36.00 | 32.25 | 33.15 | 30,996 | -0.60(-1.78%) |
Mar 29, 2021 | 34.65 | 35.55 | 33.15 | 33.75 | 20,002 | -1.80(-5.06%) |
Mar 26, 2021 | 36.75 | 36.75 | 34.35 | 35.55 | 19,046 | -1.20(-3.27%) |
Mar 25, 2021 | 34.50 | 36.90 | 33.75 | 36.75 | 36,357 | +0.90(+2.51%) |
Mar 24, 2021 | 38.10 | 39.15 | 35.55 | 35.85 | 15,754 | -2.25(-5.91%) |
Mar 23, 2021 | 40.05 | 40.80 | 37.80 | 38.10 | 21,390 | -2.85(-6.96%) |
Mar 22, 2021 | 39.90 | 42.00 | 38.40 | 40.95 | 21,352 | +1.50(+3.80%) |
Mar 19, 2021 | 41.85 | 43.35 | 39.30 | 39.45 | 55,240 | -1.65(-4.01%) |
Mar 18, 2021 | 40.95 | 44.25 | 40.50 | 41.10 | 34,681 | -0.45(-1.08%) |
Mar 17, 2021 | 38.25 | 42.45 | 36.45 | 41.55 | 41,688 | +2.85(+7.36%) |
Mar 16, 2021 | 39.90 | 40.50 | 37.95 | 38.70 | 17,630 | -0.15(-0.39%) |
Mar 15, 2021 | 40.20 | 42.30 | 38.48 | 38.85 | 29,706 | -1.35(-3.36%) |
Mar 12, 2021 | 37.50 | 40.50 | 36.90 | 40.20 | 20,680 | +1.20(+3.08%) |
Mar 11, 2021 | 37.20 | 39.00 | 35.85 | 39.00 | 22,267 | +2.40(+6.56%) |
Mar 10, 2021 | 36.30 | 37.05 | 33.75 | 36.60 | 30,049 | +1.20(+3.39%) |
Mar 09, 2021 | 34.50 | 36.75 | 33.75 | 35.40 | 20,018 | +2.70(+8.26%) |
Mar 08, 2021 | 35.85 | 36.90 | 31.80 | 32.70 | 26,179 | -2.85(-8.02%) |
Mar 05, 2021 | 34.65 | 35.55 | 32.55 | 35.55 | 37,186 | +1.05(+3.04%) |
Mar 04, 2021 | 36.00 | 37.50 | 33.15 | 34.50 | 39,626 | -2.55(-6.88%) |
Mar 03, 2021 | 40.35 | 41.25 | 35.55 | 37.05 | 45,724 | -3.00(-7.49%) |
Mar 02, 2021 | 39.75 | 41.40 | 39.15 | 40.05 | 22,890 | +0.45(+1.14%) |