Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2021 | 31.87 | 31.87 | 31.87 | 0 | -0.66(-2.03%) | |
May 20, 2021 | 29.68 | 32.64 | 29.32 | 32.53 | 883,985 | +2.53(+8.43%) |
May 19, 2021 | 28.15 | 30.01 | 27.52 | 30.00 | 916,833 | +1.05(+3.63%) |
May 18, 2021 | 28.86 | 29.65 | 28.43 | 28.95 | 676,104 | +0.43(+1.51%) |
May 17, 2021 | 29.31 | 29.60 | 28.08 | 28.52 | 1,148,083 | -0.92(-3.13%) |
May 14, 2021 | 31.17 | 32.00 | 27.39 | 29.44 | 4,278,196 | -7.55(-20.41%) |
May 13, 2021 | 38.14 | 38.91 | 35.66 | 36.99 | 969,028 | -0.69(-1.83%) |
May 12, 2021 | 39.84 | 40.37 | 37.35 | 37.68 | 574,289 | -2.99(-7.35%) |
May 11, 2021 | 39.50 | 41.06 | 38.51 | 40.67 | 489,518 | -0.23(-0.56%) |
May 10, 2021 | 40.67 | 41.34 | 39.30 | 40.90 | 397,656 | -0.09(-0.22%) |
May 07, 2021 | 40.00 | 42.00 | 39.87 | 40.99 | 263,773 | +1.23(+3.09%) |
May 06, 2021 | 39.15 | 39.83 | 38.15 | 39.76 | 408,289 | +0.46(+1.17%) |
May 05, 2021 | 39.71 | 40.38 | 38.50 | 39.30 | 272,917 | +0.36(+0.92%) |
May 04, 2021 | 39.27 | 39.46 | 37.24 | 38.94 | 302,551 | -1.03(-2.58%) |
May 03, 2021 | 40.33 | 40.45 | 38.74 | 39.97 | 394,872 | -0.02(-0.05%) |
Apr 30, 2021 | 41.63 | 43.40 | 39.78 | 39.99 | 967,800 | -2.47(-5.82%) |
Apr 29, 2021 | 40.37 | 42.59 | 39.67 | 42.46 | 741,592 | +2.40(+5.99%) |
Apr 28, 2021 | 39.38 | 40.61 | 38.48 | 40.06 | 224,699 | +0.48(+1.21%) |
Apr 27, 2021 | 41.40 | 41.40 | 39.42 | 39.58 | 201,123 | -1.67(-4.05%) |
Apr 26, 2021 | 41.00 | 41.73 | 40.67 | 41.25 | 308,077 | +0.54(+1.33%) |
Apr 23, 2021 | 39.29 | 41.20 | 39.14 | 40.71 | 471,800 | +1.85(+4.76%) |
Apr 22, 2021 | 39.00 | 40.28 | 38.30 | 38.86 | 402,018 | +0.06(+0.15%) |
Apr 21, 2021 | 36.00 | 38.88 | 35.77 | 38.80 | 486,538 | +2.63(+7.27%) |
Apr 20, 2021 | 37.86 | 38.14 | 35.29 | 36.17 | 320,929 | -1.78(-4.69%) |
Apr 19, 2021 | 39.15 | 39.81 | 37.06 | 37.95 | 442,768 | -1.62(-4.09%) |
Apr 16, 2021 | 38.27 | 39.67 | 37.73 | 39.57 | 370,500 | +1.85(+4.90%) |
Apr 15, 2021 | 38.08 | 38.63 | 37.20 | 37.72 | 402,283 | +0.06(+0.16%) |
Apr 14, 2021 | 36.73 | 39.09 | 36.73 | 37.66 | 407,535 | +1.38(+3.80%) |
Apr 13, 2021 | 36.64 | 37.00 | 35.00 | 36.28 | 484,075 | +0.26(+0.72%) |
Apr 12, 2021 | 37.80 | 37.92 | 34.65 | 36.02 | 565,951 | -1.99(-5.24%) |
Apr 09, 2021 | 38.53 | 38.80 | 37.80 | 38.01 | 459,300 | -0.54(-1.40%) |
Apr 08, 2021 | 39.06 | 39.07 | 37.67 | 38.55 | 362,507 | +0.51(+1.34%) |
Apr 07, 2021 | 38.37 | 38.59 | 37.22 | 38.04 | 327,921 | -0.50(-1.30%) |
Apr 06, 2021 | 40.06 | 40.28 | 38.14 | 38.54 | 367,874 | -1.51(-3.77%) |
Apr 05, 2021 | 40.66 | 41.74 | 39.93 | 40.05 | 293,524 | -0.28(-0.69%) |
Apr 01, 2021 | 39.93 | 41.20 | 39.19 | 40.33 | 427,000 | +1.42(+3.65%) |
Mar 31, 2021 | 37.69 | 39.35 | 37.22 | 38.91 | 932,113 | +2.12(+5.76%) |
Mar 30, 2021 | 36.50 | 36.96 | 35.31 | 36.79 | 590,574 | -0.05(-0.14%) |
Mar 29, 2021 | 39.55 | 40.57 | 36.43 | 36.84 | 597,996 | -2.93(-7.37%) |
Mar 26, 2021 | 40.01 | 40.70 | 38.82 | 39.77 | 487,800 | +0.22(+0.56%) |
Mar 25, 2021 | 37.35 | 39.99 | 36.27 | 39.55 | 448,016 | +1.11(+2.89%) |
Mar 24, 2021 | 41.33 | 41.51 | 37.87 | 38.44 | 624,814 | -2.31(-5.67%) |
Mar 23, 2021 | 42.36 | 42.99 | 40.01 | 40.75 | 476,127 | -2.34(-5.43%) |
Mar 22, 2021 | 42.45 | 43.65 | 41.59 | 43.09 | 386,085 | +1.16(+2.77%) |
Mar 19, 2021 | 41.03 | 42.42 | 40.83 | 41.93 | 765,800 | +0.74(+1.80%) |
Mar 18, 2021 | 43.53 | 44.47 | 40.73 | 41.19 | 407,674 | -3.36(-7.54%) |
Mar 17, 2021 | 43.00 | 44.76 | 41.36 | 44.55 | 513,087 | +0.46(+1.04%) |
Mar 16, 2021 | 43.54 | 45.77 | 42.16 | 44.09 | 651,623 | +0.43(+0.98%) |
Mar 15, 2021 | 42.60 | 43.95 | 42.45 | 43.66 | 423,781 | +1.94(+4.65%) |
Mar 12, 2021 | 41.00 | 42.95 | 40.68 | 41.72 | 428,400 | +0.17(+0.41%) |
Mar 11, 2021 | 40.95 | 42.18 | 40.57 | 41.55 | 554,497 | +1.99(+5.03%) |
Mar 10, 2021 | 40.29 | 41.39 | 39.00 | 39.56 | 607,306 | +0.32(+0.82%) |
Mar 09, 2021 | 37.52 | 39.84 | 37.16 | 39.24 | 582,972 | +2.79(+7.65%) |
Mar 08, 2021 | 37.05 | 37.70 | 35.34 | 36.45 | 580,698 | -0.29(-0.79%) |
Mar 05, 2021 | 38.46 | 38.46 | 33.21 | 36.74 | 899,900 | -1.04(-2.75%) |
Mar 04, 2021 | 39.69 | 40.45 | 36.02 | 37.78 | 769,706 | -2.23(-5.57%) |
Mar 03, 2021 | 42.07 | 42.76 | 39.71 | 40.01 | 577,944 | -2.03(-4.83%) |
Mar 02, 2021 | 43.69 | 45.00 | 41.72 | 42.04 | 787,605 | -1.45(-3.33%) |