Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.75 | 43.50 | 40.75 | 41.25 | 42,919 | +0.00(+0.00%) |
May 27, 2021 | 42.25 | 42.25 | 40.25 | 41.25 | 46,318 | +0.00(+0.00%) |
May 26, 2021 | 37.75 | 42.25 | 37.25 | 41.25 | 120,327 | +4.00(+10.74%) |
May 25, 2021 | 38.50 | 38.75 | 37.00 | 37.25 | 33,405 | -1.50(-3.87%) |
May 24, 2021 | 39.25 | 40.47 | 38.25 | 38.75 | 29,939 | -1.75(-4.32%) |
May 21, 2021 | 40.00 | 41.00 | 38.75 | 40.50 | 34,417 | +1.25(+3.18%) |
May 20, 2021 | 37.50 | 39.79 | 37.40 | 39.25 | 51,036 | +0.75(+1.95%) |
May 19, 2021 | 37.25 | 39.75 | 36.25 | 38.50 | 59,718 | -0.50(-1.28%) |
May 18, 2021 | 33.75 | 40.25 | 33.75 | 39.00 | 80,044 | +5.00(+14.71%) |
May 17, 2021 | 34.75 | 36.25 | 33.75 | 34.00 | 35,002 | -0.50(-1.45%) |
May 14, 2021 | 32.50 | 36.25 | 32.38 | 34.50 | 57,861 | +2.25(+6.98%) |
May 13, 2021 | 35.50 | 36.09 | 31.75 | 32.25 | 70,977 | -3.00(-8.51%) |
May 12, 2021 | 33.00 | 36.25 | 32.25 | 35.25 | 75,700 | +2.50(+7.63%) |
May 11, 2021 | 31.75 | 35.50 | 31.50 | 32.75 | 108,695 | -1.00(-2.96%) |
May 10, 2021 | 38.50 | 38.50 | 33.12 | 33.75 | 88,546 | -4.75(-12.34%) |
May 07, 2021 | 37.50 | 40.00 | 37.50 | 38.50 | 31,204 | +0.50(+1.32%) |
May 06, 2021 | 40.25 | 40.50 | 37.00 | 38.00 | 80,835 | -3.25(-7.88%) |
May 05, 2021 | 43.75 | 44.25 | 41.00 | 41.25 | 72,216 | -1.50(-3.51%) |
May 04, 2021 | 50.75 | 51.00 | 42.50 | 42.75 | 188,080 | -8.00(-15.76%) |
May 03, 2021 | 46.50 | 51.00 | 45.50 | 50.75 | 257,150 | +6.50(+14.69%) |
Apr 30, 2021 | 41.00 | 45.00 | 40.25 | 44.25 | 80,816 | +2.25(+5.36%) |
Apr 29, 2021 | 42.50 | 43.25 | 40.50 | 42.00 | 34,707 | +0.00(+0.00%) |
Apr 28, 2021 | 42.50 | 43.00 | 41.00 | 42.00 | 37,078 | +0.00(+0.00%) |
Apr 27, 2021 | 43.50 | 44.75 | 41.75 | 42.00 | 46,177 | -0.75(-1.75%) |
Apr 26, 2021 | 40.00 | 44.00 | 40.00 | 42.75 | 61,694 | +2.25(+5.56%) |
Apr 23, 2021 | 44.25 | 44.75 | 40.23 | 40.50 | 73,980 | -1.50(-3.57%) |
Apr 22, 2021 | 38.75 | 43.50 | 38.00 | 42.00 | 88,981 | +4.00(+10.53%) |
Apr 21, 2021 | 37.50 | 39.75 | 36.00 | 38.00 | 48,042 | +1.50(+4.11%) |
Apr 20, 2021 | 34.25 | 37.00 | 34.00 | 36.50 | 38,796 | +1.25(+3.55%) |
Apr 19, 2021 | 36.50 | 37.25 | 34.00 | 35.25 | 47,495 | -2.00(-5.37%) |
Apr 16, 2021 | 37.50 | 37.88 | 35.75 | 37.25 | 63,176 | -0.25(-0.67%) |
Apr 15, 2021 | 40.00 | 41.00 | 37.50 | 37.50 | 50,018 | -2.50(-6.25%) |
Apr 14, 2021 | 38.25 | 41.25 | 37.75 | 40.00 | 67,469 | +1.50(+3.90%) |
Apr 13, 2021 | 38.25 | 39.25 | 38.00 | 38.50 | 42,872 | -0.25(-0.65%) |
Apr 12, 2021 | 40.25 | 41.00 | 38.25 | 38.75 | 44,177 | -2.25(-5.49%) |
Apr 09, 2021 | 41.25 | 41.75 | 40.12 | 41.00 | 49,300 | -0.75(-1.80%) |
Apr 08, 2021 | 41.00 | 42.75 | 39.75 | 41.75 | 47,514 | +1.25(+3.09%) |
Apr 07, 2021 | 42.50 | 43.25 | 40.50 | 40.50 | 53,700 | -2.00(-4.71%) |
Apr 06, 2021 | 45.50 | 45.75 | 42.50 | 42.50 | 54,780 | -3.75(-8.11%) |
Apr 05, 2021 | 46.25 | 46.75 | 44.00 | 46.25 | 45,484 | -0.25(-0.54%) |
Apr 01, 2021 | 48.00 | 50.00 | 44.75 | 46.50 | 74,464 | -0.50(-1.06%) |
Mar 31, 2021 | 45.75 | 48.75 | 45.00 | 47.00 | 47,659 | +1.00(+2.17%) |
Mar 30, 2021 | 45.00 | 47.00 | 43.00 | 46.00 | 42,601 | +1.25(+2.79%) |
Mar 29, 2021 | 45.00 | 48.50 | 44.50 | 44.75 | 76,410 | -0.25(-0.56%) |
Mar 26, 2021 | 47.00 | 47.00 | 43.50 | 45.00 | 72,308 | -2.00(-4.26%) |
Mar 25, 2021 | 44.25 | 48.25 | 43.50 | 47.00 | 79,213 | +2.50(+5.62%) |
Mar 24, 2021 | 48.75 | 50.00 | 44.25 | 44.50 | 102,982 | -3.00(-6.32%) |
Mar 23, 2021 | 50.75 | 51.50 | 47.00 | 47.50 | 73,773 | -3.50(-6.86%) |
Mar 22, 2021 | 54.25 | 55.00 | 50.75 | 51.00 | 61,589 | -3.50(-6.42%) |
Mar 19, 2021 | 54.50 | 56.25 | 52.75 | 54.50 | 85,460 | +1.00(+1.87%) |
Mar 18, 2021 | 56.75 | 57.25 | 53.00 | 53.50 | 51,963 | -4.25(-7.36%) |
Mar 17, 2021 | 55.75 | 59.50 | 55.00 | 57.75 | 62,578 | -0.25(-0.43%) |
Mar 16, 2021 | 58.00 | 59.50 | 55.75 | 58.00 | 83,773 | +0.25(+0.43%) |
Mar 15, 2021 | 59.50 | 60.25 | 56.25 | 57.75 | 70,851 | -1.00(-1.70%) |
Mar 12, 2021 | 57.00 | 59.50 | 55.75 | 58.75 | 75,008 | +2.25(+3.98%) |
Mar 11, 2021 | 55.50 | 57.75 | 55.25 | 56.50 | 73,583 | +1.50(+2.73%) |
Mar 10, 2021 | 55.00 | 56.75 | 53.25 | 55.00 | 65,490 | +0.50(+0.92%) |
Mar 09, 2021 | 53.25 | 56.00 | 52.00 | 54.50 | 104,934 | +2.00(+3.81%) |
Mar 08, 2021 | 51.00 | 53.50 | 49.75 | 52.50 | 83,084 | +2.25(+4.48%) |
Mar 05, 2021 | 52.50 | 53.50 | 42.38 | 50.25 | 156,712 | -1.75(-3.37%) |
Mar 04, 2021 | 54.75 | 56.75 | 48.00 | 52.00 | 184,150 | -2.75(-5.02%) |
Mar 03, 2021 | 59.50 | 60.00 | 54.00 | 54.75 | 145,041 | -4.25(-7.20%) |
Mar 02, 2021 | 59.00 | 62.50 | 58.00 | 59.00 | 108,369 | +0.50(+0.85%) |