Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.40 | 43.40 | 41.00 | 42.20 | 3,185 | -1.10(-2.54%) |
May 27, 2021 | 40.50 | 43.70 | 40.50 | 43.30 | 8,122 | +2.80(+6.91%) |
May 26, 2021 | 40.50 | 41.40 | 40.50 | 40.50 | 1,490 | -0.10(-0.25%) |
May 25, 2021 | 41.00 | 43.80 | 40.50 | 40.60 | 8,178 | +0.10(+0.25%) |
May 24, 2021 | 40.60 | 41.70 | 40.00 | 40.50 | 2,734 | +0.00(+0.00%) |
May 21, 2021 | 40.40 | 40.95 | 38.67 | 40.50 | 1,329 | -0.10(-0.25%) |
May 20, 2021 | 40.20 | 41.40 | 39.54 | 40.60 | 1,664 | +0.90(+2.27%) |
May 19, 2021 | 39.70 | 42.00 | 39.60 | 39.70 | 2,199 | +0.00(+0.00%) |
May 18, 2021 | 39.70 | 40.40 | 39.70 | 39.70 | 240 | +0.00(+0.00%) |
May 17, 2021 | 39.40 | 42.05 | 39.07 | 39.70 | 2,872 | +0.70(+1.79%) |
May 14, 2021 | 39.90 | 40.50 | 38.80 | 39.00 | 1,888 | -1.50(-3.70%) |
May 13, 2021 | 43.30 | 43.30 | 40.10 | 40.50 | 3,124 | -1.60(-3.80%) |
May 12, 2021 | 36.90 | 42.40 | 35.90 | 42.10 | 11,351 | +5.50(+15.03%) |
May 11, 2021 | 36.60 | 37.26 | 35.50 | 36.60 | 1,396 | -0.50(-1.35%) |
May 10, 2021 | 38.80 | 38.80 | 36.30 | 37.10 | 5,232 | -2.10(-5.36%) |
May 07, 2021 | 38.00 | 39.60 | 38.00 | 39.20 | 1,178 | +1.10(+2.89%) |
May 06, 2021 | 40.00 | 41.30 | 37.57 | 38.10 | 4,362 | -2.15(-5.34%) |
May 05, 2021 | 40.70 | 41.88 | 40.00 | 40.25 | 3,290 | -0.75(-1.83%) |
May 04, 2021 | 41.20 | 41.80 | 41.00 | 41.00 | 2,705 | -0.80(-1.91%) |
May 03, 2021 | 42.20 | 42.20 | 41.00 | 41.80 | 2,933 | -0.40(-0.95%) |
Apr 30, 2021 | 42.50 | 43.20 | 41.60 | 42.20 | 1,430 | -0.80(-1.86%) |
Apr 29, 2021 | 42.60 | 43.90 | 41.60 | 43.00 | 1,347 | +0.00(+0.00%) |
Apr 28, 2021 | 43.50 | 43.80 | 40.10 | 43.00 | 3,580 | -0.70(-1.60%) |
Apr 27, 2021 | 44.40 | 44.80 | 43.70 | 43.70 | 3,604 | -0.40(-0.91%) |
Apr 26, 2021 | 43.50 | 44.69 | 42.50 | 44.10 | 5,727 | +1.20(+2.80%) |
Apr 23, 2021 | 42.50 | 43.00 | 41.63 | 42.90 | 2,850 | +0.40(+0.94%) |
Apr 22, 2021 | 42.80 | 44.00 | 41.70 | 42.50 | 3,856 | -0.80(-1.85%) |
Apr 21, 2021 | 41.70 | 44.77 | 40.80 | 43.30 | 6,668 | +1.80(+4.34%) |
Apr 20, 2021 | 42.50 | 42.50 | 39.90 | 41.50 | 5,341 | -1.20(-2.81%) |
Apr 19, 2021 | 40.10 | 43.60 | 40.10 | 42.70 | 10,928 | +2.20(+5.43%) |
Apr 16, 2021 | 38.60 | 41.50 | 38.50 | 40.50 | 8,940 | +1.30(+3.32%) |
Apr 15, 2021 | 39.30 | 39.80 | 38.25 | 39.20 | 8,984 | +0.40(+1.03%) |
Apr 14, 2021 | 39.30 | 39.40 | 38.10 | 38.80 | 2,488 | +0.00(+0.00%) |
Apr 13, 2021 | 39.00 | 40.20 | 38.60 | 38.80 | 7,626 | +0.20(+0.52%) |
Apr 12, 2021 | 38.60 | 39.30 | 37.88 | 38.60 | 5,328 | -0.30(-0.77%) |
Apr 09, 2021 | 37.70 | 39.65 | 37.50 | 38.90 | 3,900 | +0.60(+1.57%) |
Apr 08, 2021 | 37.20 | 39.60 | 37.20 | 38.30 | 2,821 | +0.80(+2.13%) |
Apr 07, 2021 | 39.50 | 39.59 | 37.10 | 37.50 | 22,882 | -3.00(-7.41%) |
Apr 06, 2021 | 37.30 | 41.60 | 36.90 | 40.50 | 16,269 | +3.10(+8.29%) |
Apr 05, 2021 | 36.80 | 38.00 | 35.75 | 37.40 | 7,033 | +1.40(+3.89%) |
Apr 01, 2021 | 37.50 | 37.90 | 35.70 | 36.00 | 7,480 | -1.50(-4.00%) |
Mar 31, 2021 | 34.50 | 37.80 | 34.50 | 37.50 | 20,713 | +2.70(+7.76%) |
Mar 30, 2021 | 33.40 | 35.50 | 33.10 | 34.80 | 3,086 | +0.80(+2.35%) |
Mar 29, 2021 | 34.90 | 35.70 | 33.80 | 34.00 | 5,694 | -0.60(-1.73%) |
Mar 26, 2021 | 34.00 | 35.40 | 34.00 | 34.60 | 5,320 | +1.10(+3.28%) |
Mar 25, 2021 | 33.30 | 34.20 | 32.80 | 33.50 | 7,036 | -0.70(-2.05%) |
Mar 24, 2021 | 34.90 | 37.00 | 34.20 | 34.20 | 7,972 | -1.50(-4.20%) |
Mar 23, 2021 | 33.70 | 37.90 | 33.20 | 35.70 | 30,490 | +3.00(+9.17%) |
Mar 22, 2021 | 32.90 | 35.30 | 32.10 | 32.70 | 19,112 | -0.80(-2.39%) |
Mar 19, 2021 | 30.30 | 33.60 | 29.50 | 33.50 | 54,010 | +3.00(+9.84%) |
Mar 18, 2021 | 31.60 | 31.70 | 30.50 | 30.50 | 4,845 | -0.90(-2.87%) |
Mar 17, 2021 | 29.10 | 31.90 | 28.30 | 31.40 | 16,653 | +2.30(+7.90%) |
Mar 16, 2021 | 29.90 | 29.90 | 29.00 | 29.10 | 7,418 | -0.80(-2.68%) |
Mar 15, 2021 | 29.60 | 30.50 | 29.30 | 29.90 | 8,171 | -0.95(-3.08%) |
Mar 12, 2021 | 31.30 | 31.50 | 29.21 | 30.85 | 31,280 | -1.55(-4.78%) |
Mar 11, 2021 | 33.00 | 33.90 | 32.10 | 32.40 | 155,017 | +0.10(+0.31%) |
Mar 10, 2021 | 31.90 | 33.00 | 31.50 | 32.30 | 5,808 | +0.80(+2.54%) |
Mar 09, 2021 | 32.10 | 34.00 | 30.60 | 31.50 | 22,635 | +0.00(+0.00%) |
Mar 08, 2021 | 31.70 | 32.40 | 31.00 | 31.50 | 1,585 | -0.10(-0.32%) |
Mar 05, 2021 | 31.20 | 32.40 | 30.10 | 31.60 | 4,130 | +0.80(+2.60%) |
Mar 04, 2021 | 33.50 | 34.10 | 30.30 | 30.80 | 3,435 | -1.90(-5.81%) |
Mar 03, 2021 | 33.70 | 34.30 | 32.70 | 32.70 | 1,658 | -1.00(-2.97%) |
Mar 02, 2021 | 34.20 | 34.70 | 32.71 | 33.70 | 2,990 | -0.10(-0.30%) |