Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.08 | 34.08 | 34.08 | 34.08 | 100 | -0.28(-0.81%) |
May 27, 2021 | 34.36 | 34.36 | 34.36 | 34.36 | 25 | -0.12(-0.35%) |
May 26, 2021 | 34.41 | 34.66 | 34.41 | 34.48 | 532 | +0.42(+1.23%) |
May 25, 2021 | 34.89 | 34.89 | 34.06 | 34.06 | 611 | -0.81(-2.31%) |
May 24, 2021 | 34.55 | 34.87 | 34.55 | 34.87 | 2,108 | +0.48(+1.39%) |
May 21, 2021 | 34.73 | 34.73 | 34.20 | 34.39 | 1,703 | +0.25(+0.73%) |
May 20, 2021 | 34.04 | 34.21 | 33.98 | 34.14 | 1,073 | +0.71(+2.12%) |
May 19, 2021 | 33.17 | 33.43 | 33.17 | 33.43 | 312 | -1.07(-3.09%) |
May 18, 2021 | 34.67 | 34.67 | 34.50 | 34.50 | 296 | -0.41(-1.17%) |
May 17, 2021 | 34.64 | 34.96 | 34.64 | 34.91 | 722 | +0.58(+1.69%) |
May 14, 2021 | 34.43 | 34.43 | 34.16 | 34.33 | 2,444 | +0.88(+2.62%) |
May 13, 2021 | 33.49 | 33.49 | 33.12 | 33.45 | 309 | +0.83(+2.55%) |
May 12, 2021 | 34.08 | 34.08 | 32.62 | 32.62 | 1,884 | -0.38(-1.14%) |
May 11, 2021 | 32.88 | 32.99 | 32.25 | 32.99 | 1,420 | -0.49(-1.47%) |
May 10, 2021 | 33.45 | 33.81 | 33.45 | 33.49 | 1,072 | +0.51(+1.55%) |
May 07, 2021 | 32.70 | 32.97 | 32.47 | 32.97 | 1,041 | +0.72(+2.24%) |
May 06, 2021 | 31.19 | 32.25 | 31.10 | 32.25 | 817 | +0.46(+1.46%) |
May 05, 2021 | 31.79 | 32.33 | 31.79 | 31.79 | 393 | +0.40(+1.28%) |
May 04, 2021 | 31.43 | 31.43 | 31.39 | 31.39 | 2,248 | +0.37(+1.18%) |
May 03, 2021 | 30.89 | 31.02 | 30.69 | 31.02 | 458 | +0.30(+0.97%) |
Apr 30, 2021 | 31.43 | 31.43 | 30.72 | 30.72 | 300 | -1.00(-3.14%) |
Apr 29, 2021 | 31.72 | 31.88 | 31.72 | 31.72 | 3,317 | +0.56(+1.80%) |
Apr 28, 2021 | 30.29 | 31.16 | 30.29 | 31.16 | 350 | +0.87(+2.86%) |
Apr 27, 2021 | 30.30 | 30.36 | 30.00 | 30.29 | 3,904 | +0.21(+0.70%) |
Apr 26, 2021 | 30.32 | 30.33 | 30.07 | 30.08 | 5,651 | +0.21(+0.71%) |
Apr 23, 2021 | 29.41 | 29.87 | 29.25 | 29.87 | 2,100 | +0.68(+2.32%) |
Apr 22, 2021 | 29.39 | 29.77 | 29.13 | 29.19 | 5,151 | -0.33(-1.11%) |
Apr 21, 2021 | 29.20 | 29.52 | 29.19 | 29.52 | 2,901 | +0.69(+2.40%) |
Apr 20, 2021 | 28.36 | 28.83 | 28.36 | 28.83 | 3,305 | -0.31(-1.06%) |
Apr 19, 2021 | 29.18 | 29.22 | 29.03 | 29.13 | 2,809 | +0.14(+0.48%) |
Apr 16, 2021 | 29.35 | 29.35 | 28.97 | 29.00 | 4,800 | -0.48(-1.64%) |
Apr 15, 2021 | 29.11 | 29.58 | 29.08 | 29.48 | 1,805 | +0.39(+1.34%) |
Apr 14, 2021 | 28.75 | 29.29 | 28.75 | 29.09 | 3,404 | +0.60(+2.09%) |
Apr 13, 2021 | 28.12 | 28.57 | 28.12 | 28.49 | 4,933 | +0.04(+0.13%) |
Apr 12, 2021 | 28.51 | 28.52 | 28.37 | 28.46 | 1,825 | -0.96(-3.25%) |
Apr 09, 2021 | 30.29 | 30.29 | 29.32 | 29.41 | 4,400 | -0.49(-1.65%) |
Apr 08, 2021 | 29.30 | 29.91 | 29.28 | 29.91 | 2,505 | +0.24(+0.80%) |
Apr 07, 2021 | 29.42 | 29.67 | 29.42 | 29.67 | 4,261 | +0.12(+0.39%) |
Apr 06, 2021 | 29.46 | 29.61 | 29.31 | 29.55 | 711 | +0.05(+0.18%) |
Apr 05, 2021 | 32.00 | 32.00 | 29.09 | 29.50 | 1,280 | +0.10(+0.35%) |
Apr 01, 2021 | 29.34 | 29.40 | 29.34 | 29.40 | 100 | +0.56(+1.94%) |
Mar 31, 2021 | 28.58 | 28.84 | 28.58 | 28.84 | 260 | +0.73(+2.61%) |
Mar 30, 2021 | 28.20 | 28.22 | 28.10 | 28.10 | 526 | -0.44(-1.53%) |
Mar 29, 2021 | 28.73 | 28.73 | 28.54 | 28.54 | 270 | -0.48(-1.64%) |
Mar 26, 2021 | 28.29 | 29.02 | 28.29 | 29.02 | 400 | +1.15(+4.12%) |
Mar 25, 2021 | 27.80 | 27.87 | 27.68 | 27.87 | 204 | +0.29(+1.04%) |
Mar 24, 2021 | 28.01 | 28.11 | 27.58 | 27.58 | 940 | +0.18(+0.67%) |
Mar 23, 2021 | 28.25 | 28.78 | 27.40 | 27.40 | 5,431 | -1.67(-5.74%) |
Mar 22, 2021 | 29.04 | 29.18 | 28.90 | 29.07 | 453 | -0.16(-0.54%) |
Mar 19, 2021 | 29.57 | 29.57 | 29.23 | 29.23 | 200 | +0.53(+1.84%) |
Mar 18, 2021 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | -1.68(-5.52%) |
Mar 17, 2021 | 29.91 | 30.38 | 29.91 | 30.38 | 668 | +0.10(+0.33%) |
Mar 16, 2021 | 30.33 | 30.41 | 30.22 | 30.28 | 1,265 | -0.78(-2.52%) |
Mar 15, 2021 | 31.26 | 31.52 | 31.01 | 31.06 | 6,754 | +0.01(+0.04%) |
Mar 12, 2021 | 31.00 | 31.05 | 31.00 | 31.05 | 1,100 | +0.28(+0.91%) |
Mar 11, 2021 | 31.08 | 31.08 | 30.77 | 30.77 | 220 | -0.13(-0.43%) |
Mar 10, 2021 | 30.03 | 30.90 | 30.03 | 30.90 | 2,148 | +1.53(+5.20%) |
Mar 09, 2021 | 29.61 | 30.03 | 29.35 | 29.37 | 2,319 | -0.66(-2.19%) |
Mar 08, 2021 | 31.66 | 31.66 | 30.00 | 30.03 | 3,276 | -0.12(-0.39%) |
Mar 05, 2021 | 29.52 | 30.61 | 29.17 | 30.15 | 3,500 | +0.55(+1.87%) |
Mar 04, 2021 | 30.46 | 30.46 | 29.23 | 29.60 | 1,017 | +0.58(+1.99%) |
Mar 03, 2021 | 29.27 | 29.65 | 29.02 | 29.02 | 623 | +0.41(+1.44%) |
Mar 02, 2021 | 28.59 | 28.62 | 28.59 | 28.61 | 348 | +0.51(+1.80%) |