Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.16 | 36.16 | 36.16 | 36.16 | 100 | -0.05(-0.14%) |
May 27, 2021 | 35.96 | 36.26 | 35.96 | 36.21 | 2,431 | +0.53(+1.48%) |
May 26, 2021 | 35.37 | 35.71 | 35.37 | 35.69 | 1,182 | +0.08(+0.23%) |
May 25, 2021 | 35.58 | 35.60 | 35.58 | 35.60 | 155 | -0.07(-0.20%) |
May 24, 2021 | 35.58 | 35.67 | 35.58 | 35.67 | 350 | +0.42(+1.21%) |
May 21, 2021 | 35.25 | 35.25 | 35.25 | 35.25 | 100 | +0.19(+0.54%) |
May 20, 2021 | 35.24 | 35.26 | 35.06 | 35.06 | 673 | -0.29(-0.83%) |
May 19, 2021 | 35.36 | 35.36 | 35.21 | 35.35 | 947 | -0.74(-2.04%) |
May 18, 2021 | 36.17 | 36.20 | 36.09 | 36.09 | 1,768 | -0.09(-0.26%) |
May 17, 2021 | 35.98 | 36.19 | 35.98 | 36.19 | 25,672 | +0.44(+1.23%) |
May 14, 2021 | 35.88 | 35.88 | 35.60 | 35.74 | 620 | +0.29(+0.82%) |
May 13, 2021 | 36.30 | 36.30 | 35.27 | 35.45 | 3,318 | -0.95(-2.62%) |
May 12, 2021 | 36.37 | 36.50 | 36.20 | 36.41 | 14,447 | +0.08(+0.23%) |
May 11, 2021 | 36.12 | 36.33 | 36.10 | 36.33 | 3,720 | +0.31(+0.86%) |
May 10, 2021 | 36.18 | 36.29 | 36.02 | 36.02 | 4,206 | -0.17(-0.48%) |
May 07, 2021 | 36.05 | 36.28 | 36.05 | 36.19 | 2,348 | +0.34(+0.96%) |
May 06, 2021 | 35.70 | 35.90 | 35.70 | 35.84 | 5,274 | +0.30(+0.84%) |
May 05, 2021 | 35.55 | 35.67 | 35.47 | 35.55 | 5,402 | +0.17(+0.48%) |
May 04, 2021 | 35.30 | 35.43 | 35.18 | 35.38 | 792 | +0.23(+0.65%) |
May 03, 2021 | 35.12 | 35.15 | 35.12 | 35.15 | 653 | +0.39(+1.11%) |
Apr 30, 2021 | 34.63 | 34.76 | 34.63 | 34.76 | 500 | -0.09(-0.26%) |
Apr 29, 2021 | 34.85 | 34.85 | 34.85 | 34.85 | 30 | +0.15(+0.42%) |
Apr 28, 2021 | 34.70 | 34.70 | 34.70 | 34.70 | 246 | +0.07(+0.20%) |
Apr 27, 2021 | 34.71 | 34.71 | 34.57 | 34.63 | 7,493 | +0.20(+0.57%) |
Apr 26, 2021 | 34.25 | 34.44 | 34.25 | 34.44 | 272 | +0.30(+0.89%) |
Apr 23, 2021 | 34.17 | 34.19 | 34.14 | 34.14 | 300 | +0.18(+0.52%) |
Apr 22, 2021 | 34.00 | 34.00 | 33.85 | 33.96 | 905 | +0.16(+0.49%) |
Apr 21, 2021 | 33.80 | 33.80 | 33.80 | 33.80 | 1 | +0.04(+0.10%) |
Apr 20, 2021 | 33.67 | 33.76 | 33.67 | 33.76 | 248 | -0.08(-0.22%) |
Apr 19, 2021 | 33.99 | 33.99 | 33.84 | 33.84 | 487 | +0.08(+0.24%) |
Apr 16, 2021 | 33.78 | 33.78 | 33.70 | 33.76 | 600 | -0.01(-0.03%) |
Apr 15, 2021 | 33.74 | 33.85 | 33.74 | 33.77 | 750 | +0.27(+0.81%) |
Apr 14, 2021 | 33.63 | 33.63 | 33.49 | 33.49 | 807 | +0.61(+1.87%) |
Apr 13, 2021 | 32.88 | 32.88 | 32.88 | 32.88 | 8 | +0.36(+1.09%) |
Apr 12, 2021 | 32.60 | 32.60 | 32.50 | 32.52 | 1,092 | -0.18(-0.54%) |
Apr 09, 2021 | 32.67 | 32.73 | 32.67 | 32.70 | 300 | -0.17(-0.52%) |
Apr 08, 2021 | 32.78 | 32.95 | 32.78 | 32.87 | 8,330 | +0.21(+0.64%) |
Apr 07, 2021 | 32.60 | 32.66 | 32.57 | 32.66 | 2,529 | -0.07(-0.21%) |
Apr 06, 2021 | 33.08 | 33.08 | 32.58 | 32.73 | 1,509 | +0.25(+0.77%) |
Apr 05, 2021 | 32.65 | 32.65 | 32.48 | 32.48 | 866 | -0.28(-0.84%) |
Apr 01, 2021 | 32.54 | 32.76 | 32.54 | 32.76 | 500 | +0.49(+1.53%) |
Mar 31, 2021 | 32.30 | 32.39 | 32.26 | 32.26 | 9,013 | +0.12(+0.36%) |
Mar 30, 2021 | 32.25 | 32.29 | 32.14 | 32.15 | 1,915 | -0.48(-1.49%) |
Mar 29, 2021 | 32.53 | 32.63 | 32.53 | 32.63 | 382 | -0.06(-0.19%) |
Mar 26, 2021 | 32.69 | 32.69 | 32.69 | 32.69 | 100 | +0.54(+1.68%) |
Mar 25, 2021 | 32.16 | 32.16 | 32.16 | 32.16 | 45 | -0.52(-1.58%) |
Mar 24, 2021 | 32.59 | 32.70 | 32.51 | 32.67 | 581 | +0.59(+1.84%) |
Mar 23, 2021 | 32.08 | 32.08 | 32.08 | 32.08 | 98 | -0.80(-2.43%) |
Mar 22, 2021 | 32.91 | 32.91 | 32.86 | 32.88 | 458 | -0.02(-0.07%) |
Mar 19, 2021 | 32.95 | 32.99 | 32.90 | 32.90 | 1,700 | +0.56(+1.73%) |
Mar 18, 2021 | 32.84 | 33.23 | 32.23 | 32.34 | 9,655 | -1.24(-3.68%) |
Mar 17, 2021 | 33.51 | 33.58 | 33.42 | 33.58 | 4,250 | +0.10(+0.30%) |
Mar 16, 2021 | 33.48 | 33.48 | 33.48 | 33.48 | 40 | -0.16(-0.48%) |
Mar 15, 2021 | 33.61 | 33.63 | 33.41 | 33.63 | 1,530 | +0.00(+0.01%) |
Mar 12, 2021 | 33.63 | 33.63 | 33.63 | 33.63 | 500 | -0.07(-0.22%) |
Mar 11, 2021 | 33.64 | 33.70 | 33.45 | 33.70 | 1,127 | +0.48(+1.43%) |
Mar 10, 2021 | 33.16 | 33.29 | 33.16 | 33.23 | 926 | +0.06(+0.20%) |
Mar 09, 2021 | 33.35 | 33.35 | 33.16 | 33.16 | 190 | -0.04(-0.11%) |
Mar 08, 2021 | 33.52 | 33.52 | 33.13 | 33.20 | 4,461 | -0.25(-0.76%) |
Mar 05, 2021 | 33.37 | 33.49 | 33.36 | 33.45 | 5,900 | +0.66(+2.03%) |
Mar 04, 2021 | 32.63 | 32.79 | 32.63 | 32.79 | 370 | +0.07(+0.21%) |
Mar 03, 2021 | 32.80 | 32.80 | 32.72 | 32.72 | 303 | -0.03(-0.09%) |
Mar 02, 2021 | 32.73 | 32.75 | 32.73 | 32.75 | 474 | +0.20(+0.62%) |