Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.23 | 39.24 | 39.14 | 39.14 | 2,686 | +0.08(+0.20%) |
May 27, 2021 | 39.05 | 39.11 | 39.01 | 39.06 | 4,013 | +0.05(+0.13%) |
May 26, 2021 | 39.01 | 39.01 | 39.01 | 39.01 | 64 | +0.12(+0.31%) |
May 25, 2021 | 39.00 | 39.00 | 38.89 | 38.89 | 1,690 | -0.10(-0.25%) |
May 24, 2021 | 38.99 | 38.99 | 38.99 | 38.99 | 6 | +0.43(+1.11%) |
May 21, 2021 | 38.57 | 38.57 | 38.57 | 38.57 | 100 | +0.03(+0.09%) |
May 20, 2021 | 38.22 | 38.53 | 38.22 | 38.53 | 280 | +0.50(+1.31%) |
May 19, 2021 | 38.03 | 38.03 | 38.03 | 38.03 | 151 | -0.16(-0.41%) |
May 18, 2021 | 38.19 | 38.19 | 38.19 | 38.19 | 264 | -0.25(-0.64%) |
May 17, 2021 | 38.44 | 38.44 | 38.44 | 38.44 | 7 | -0.20(-0.51%) |
May 14, 2021 | 38.63 | 38.63 | 38.63 | 38.63 | 309 | +0.56(+1.47%) |
May 13, 2021 | 38.09 | 38.20 | 38.07 | 38.07 | 524 | +0.46(+1.21%) |
May 12, 2021 | 37.62 | 37.62 | 37.62 | 37.62 | 6 | -0.92(-2.38%) |
May 11, 2021 | 38.53 | 38.53 | 38.53 | 38.53 | 56 | -0.35(-0.89%) |
May 10, 2021 | 38.88 | 38.88 | 38.88 | 38.88 | 65 | -0.38(-0.96%) |
May 07, 2021 | 39.26 | 39.26 | 39.26 | 39.26 | 100 | +0.38(+0.97%) |
May 06, 2021 | 38.88 | 38.88 | 38.88 | 38.88 | 56 | +0.14(+0.37%) |
May 05, 2021 | 38.78 | 38.78 | 38.74 | 38.74 | 725 | +0.06(+0.15%) |
May 04, 2021 | 38.90 | 38.90 | 38.68 | 38.68 | 141 | -0.27(-0.69%) |
May 03, 2021 | 39.21 | 39.21 | 38.95 | 38.95 | 426 | +0.02(+0.06%) |
Apr 30, 2021 | 39.06 | 39.06 | 38.93 | 38.93 | 100 | -0.31(-0.79%) |
Apr 29, 2021 | 38.99 | 39.24 | 38.98 | 39.24 | 4,145 | +0.11(+0.28%) |
Apr 28, 2021 | 39.17 | 39.24 | 39.13 | 39.13 | 2,049 | -0.10(-0.26%) |
Apr 27, 2021 | 39.31 | 39.31 | 39.15 | 39.23 | 3,617 | -0.04(-0.09%) |
Apr 26, 2021 | 39.31 | 39.31 | 39.27 | 39.27 | 1,289 | +0.04(+0.10%) |
Apr 23, 2021 | 39.20 | 39.24 | 39.20 | 39.23 | 300 | +0.40(+1.02%) |
Apr 22, 2021 | 38.83 | 38.83 | 38.83 | 38.83 | 254 | -0.32(-0.81%) |
Apr 21, 2021 | 38.91 | 39.15 | 38.91 | 39.15 | 4,254 | +0.41(+1.06%) |
Apr 20, 2021 | 38.75 | 38.75 | 38.69 | 38.74 | 3,401 | -0.25(-0.64%) |
Apr 19, 2021 | 38.99 | 38.99 | 38.99 | 38.99 | 32 | -0.26(-0.66%) |
Apr 16, 2021 | 39.24 | 39.25 | 39.24 | 39.25 | 600 | +0.14(+0.36%) |
Apr 15, 2021 | 39.07 | 39.11 | 39.06 | 39.11 | 1,444 | +0.46(+1.18%) |
Apr 14, 2021 | 38.65 | 38.65 | 38.65 | 38.65 | 171 | -0.12(-0.32%) |
Apr 13, 2021 | 38.77 | 38.77 | 38.77 | 38.77 | 0 | +0.15(+0.40%) |
Apr 12, 2021 | 38.55 | 38.62 | 38.55 | 38.62 | 3,921 | +0.07(+0.17%) |
Apr 09, 2021 | 38.56 | 38.56 | 38.55 | 38.55 | 4,100 | +0.24(+0.63%) |
Apr 08, 2021 | 38.31 | 38.31 | 38.31 | 38.31 | 151 | +0.18(+0.47%) |
Apr 07, 2021 | 38.13 | 38.13 | 38.13 | 38.13 | 1,141 | -0.05(-0.12%) |
Apr 06, 2021 | 38.18 | 38.18 | 38.18 | 38.18 | 744 | -0.08(-0.21%) |
Apr 05, 2021 | 38.28 | 38.28 | 38.25 | 38.26 | 995 | +0.52(+1.38%) |
Apr 01, 2021 | 37.70 | 37.74 | 37.70 | 37.74 | 600 | +0.40(+1.06%) |
Mar 31, 2021 | 37.38 | 37.50 | 37.34 | 37.34 | 1,892 | +0.26(+0.71%) |
Mar 30, 2021 | 37.14 | 37.16 | 37.08 | 37.08 | 2,266 | -0.15(-0.41%) |
Mar 29, 2021 | 37.31 | 37.31 | 37.23 | 37.23 | 769 | -0.01(-0.03%) |
Mar 26, 2021 | 37.03 | 37.24 | 37.03 | 37.24 | 100 | +0.62(+1.70%) |
Mar 25, 2021 | 36.23 | 36.62 | 36.06 | 36.62 | 6,234 | +0.22(+0.60%) |
Mar 24, 2021 | 36.70 | 36.83 | 36.40 | 36.40 | 3,772 | -0.19(-0.51%) |
Mar 23, 2021 | 36.62 | 36.87 | 36.59 | 36.59 | 423 | -0.28(-0.77%) |
Mar 22, 2021 | 37.00 | 37.00 | 36.87 | 36.87 | 307 | +0.24(+0.66%) |
Mar 19, 2021 | 36.72 | 36.72 | 36.63 | 36.63 | 800 | -0.06(-0.16%) |
Mar 18, 2021 | 37.11 | 37.11 | 36.69 | 36.69 | 1,500 | -0.52(-1.39%) |
Mar 17, 2021 | 37.21 | 37.21 | 37.21 | 37.21 | 102 | +0.03(+0.09%) |
Mar 16, 2021 | 37.28 | 37.40 | 37.17 | 37.17 | 2,661 | -0.11(-0.29%) |
Mar 15, 2021 | 37.28 | 37.28 | 37.28 | 37.28 | 208 | +0.19(+0.52%) |
Mar 12, 2021 | 36.86 | 37.09 | 36.83 | 37.09 | 2,900 | +0.04(+0.11%) |
Mar 11, 2021 | 37.12 | 37.12 | 37.05 | 37.05 | 501 | +0.48(+1.30%) |
Mar 10, 2021 | 36.55 | 36.57 | 36.55 | 36.57 | 270 | +0.23(+0.64%) |
Mar 09, 2021 | 36.37 | 36.38 | 36.24 | 36.34 | 4,194 | +0.48(+1.35%) |
Mar 08, 2021 | 36.35 | 36.35 | 35.86 | 35.86 | 3,561 | -0.14(-0.38%) |
Mar 05, 2021 | 35.93 | 35.99 | 35.91 | 35.99 | 1,400 | +0.74(+2.10%) |
Mar 04, 2021 | 35.23 | 35.25 | 35.23 | 35.25 | 1,180 | -0.66(-1.85%) |
Mar 03, 2021 | 36.20 | 36.20 | 35.92 | 35.92 | 1,111 | -0.61(-1.68%) |
Mar 02, 2021 | 36.59 | 36.75 | 36.53 | 36.53 | 1,010 | -0.27(-0.74%) |