Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.73 | 48.94 | 48.73 | 48.91 | 88,693 | +0.02(+0.04%) |
May 27, 2021 | 48.86 | 48.93 | 48.86 | 48.89 | 68,734 | -0.02(-0.04%) |
May 26, 2021 | 48.88 | 48.94 | 48.88 | 48.91 | 69,286 | -0.00(-0.01%) |
May 25, 2021 | 48.96 | 48.96 | 48.79 | 48.91 | 95,052 | -0.02(-0.04%) |
May 24, 2021 | 48.88 | 48.96 | 48.87 | 48.93 | 713,879 | +0.05(+0.10%) |
May 21, 2021 | 48.87 | 48.91 | 48.87 | 48.89 | 27,744 | -0.01(-0.02%) |
May 20, 2021 | 48.74 | 48.91 | 48.74 | 48.90 | 43,357 | +0.03(+0.07%) |
May 19, 2021 | 48.88 | 48.95 | 48.83 | 48.86 | 2,430,267 | -0.03(-0.07%) |
May 18, 2021 | 48.88 | 48.90 | 48.87 | 48.90 | 34,066 | +0.00(+0.00%) |
May 17, 2021 | 48.87 | 48.91 | 48.87 | 48.90 | 152,078 | +0.03(+0.06%) |
May 14, 2021 | 48.89 | 48.90 | 48.85 | 48.87 | 22,846 | -0.01(-0.02%) |
May 13, 2021 | 49.01 | 49.03 | 48.78 | 48.88 | 116,067 | +0.05(+0.10%) |
May 12, 2021 | 48.86 | 48.86 | 48.77 | 48.83 | 151,287 | -0.06(-0.11%) |
May 11, 2021 | 48.78 | 48.89 | 48.78 | 48.89 | 50,834 | -0.00(-0.01%) |
May 10, 2021 | 48.87 | 48.92 | 48.87 | 48.89 | 720,352 | -0.01(-0.03%) |
May 07, 2021 | 48.93 | 48.93 | 48.84 | 48.91 | 23,452 | +0.13(+0.27%) |
May 06, 2021 | 48.84 | 48.88 | 48.78 | 48.78 | 19,869 | -0.08(-0.17%) |
May 05, 2021 | 48.82 | 48.86 | 48.76 | 48.86 | 22,565 | +0.05(+0.10%) |
May 04, 2021 | 48.74 | 48.86 | 48.74 | 48.81 | 30,544 | +0.01(+0.02%) |
May 03, 2021 | 48.78 | 48.83 | 48.78 | 48.80 | 21,381 | +0.00(+0.01%) |
Apr 30, 2021 | 48.77 | 48.82 | 48.77 | 48.80 | 27,368 | +0.06(+0.12%) |
Apr 29, 2021 | 48.82 | 48.82 | 48.74 | 48.74 | 30,377 | -0.06(-0.12%) |
Apr 28, 2021 | 48.76 | 48.81 | 48.75 | 48.80 | 28,771 | -0.03(-0.07%) |
Apr 27, 2021 | 48.75 | 48.83 | 48.75 | 48.83 | 21,002 | +0.04(+0.09%) |
Apr 26, 2021 | 48.78 | 48.80 | 48.75 | 48.79 | 18,876 | +0.00(+0.01%) |
Apr 23, 2021 | 48.75 | 48.83 | 48.74 | 48.78 | 22,019 | -0.00(-0.01%) |
Apr 22, 2021 | 48.82 | 48.82 | 48.77 | 48.79 | 58,816 | -0.01(-0.02%) |
Apr 21, 2021 | 48.79 | 48.84 | 48.75 | 48.80 | 62,925 | +0.01(+0.01%) |
Apr 20, 2021 | 48.73 | 48.80 | 48.72 | 48.79 | 20,296 | +0.06(+0.12%) |
Apr 19, 2021 | 48.69 | 48.77 | 48.69 | 48.73 | 16,163 | -0.03(-0.06%) |
Apr 16, 2021 | 48.77 | 48.78 | 48.74 | 48.76 | 64,017 | +0.01(+0.02%) |
Apr 15, 2021 | 48.67 | 48.83 | 48.67 | 48.75 | 32,956 | -0.01(-0.03%) |
Apr 14, 2021 | 48.75 | 48.77 | 48.71 | 48.77 | 35,316 | +0.01(+0.02%) |
Apr 13, 2021 | 48.60 | 48.76 | 48.60 | 48.76 | 21,906 | +0.06(+0.12%) |
Apr 12, 2021 | 48.73 | 48.73 | 48.68 | 48.70 | 35,077 | -0.04(-0.08%) |
Apr 09, 2021 | 48.73 | 48.74 | 48.71 | 48.73 | 20,085 | -0.00(-0.01%) |
Apr 08, 2021 | 48.73 | 48.74 | 48.70 | 48.74 | 23,647 | +0.03(+0.07%) |
Apr 07, 2021 | 48.62 | 48.73 | 48.62 | 48.70 | 29,813 | +0.02(+0.03%) |
Apr 06, 2021 | 48.59 | 48.71 | 48.59 | 48.69 | 137,960 | +0.08(+0.16%) |
Apr 05, 2021 | 48.50 | 48.65 | 48.50 | 48.61 | 82,975 | -0.04(-0.09%) |
Apr 01, 2021 | 48.64 | 48.68 | 48.62 | 48.66 | 104,618 | -0.01(-0.02%) |
Mar 31, 2021 | 48.62 | 48.69 | 48.62 | 48.67 | 27,890 | -0.02(-0.03%) |
Mar 30, 2021 | 48.67 | 48.70 | 48.65 | 48.68 | 45,577 | -0.01(-0.03%) |
Mar 29, 2021 | 48.68 | 48.74 | 48.68 | 48.70 | 24,441 | -0.02(-0.05%) |
Mar 26, 2021 | 48.71 | 48.75 | 48.70 | 48.72 | 62,233 | -0.02(-0.04%) |
Mar 25, 2021 | 48.64 | 48.76 | 48.64 | 48.74 | 19,167 | +0.01(+0.02%) |
Mar 24, 2021 | 48.64 | 48.76 | 48.64 | 48.73 | 14,563 | -0.01(-0.03%) |
Mar 23, 2021 | 48.73 | 48.74 | 48.68 | 48.74 | 27,611 | +0.07(+0.15%) |
Mar 22, 2021 | 48.70 | 48.70 | 48.66 | 48.67 | 45,922 | -0.00(-0.00%) |
Mar 19, 2021 | 48.56 | 48.71 | 48.56 | 48.67 | 25,258 | +0.01(+0.03%) |
Mar 18, 2021 | 48.70 | 48.70 | 48.61 | 48.65 | 44,102 | -0.09(-0.18%) |
Mar 17, 2021 | 48.70 | 48.77 | 48.64 | 48.74 | 41,273 | +0.05(+0.10%) |
Mar 16, 2021 | 48.61 | 48.72 | 48.61 | 48.70 | 28,309 | +0.04(+0.08%) |
Mar 15, 2021 | 48.58 | 48.72 | 48.58 | 48.66 | 66,326 | -0.03(-0.06%) |
Mar 12, 2021 | 48.69 | 48.71 | 48.67 | 48.69 | 28,483 | -0.09(-0.19%) |
Mar 11, 2021 | 48.76 | 48.78 | 48.73 | 48.78 | 67,713 | +0.05(+0.10%) |
Mar 10, 2021 | 48.69 | 48.73 | 48.65 | 48.73 | 34,644 | +0.07(+0.15%) |
Mar 09, 2021 | 48.59 | 48.70 | 48.59 | 48.66 | 80,041 | +0.03(+0.06%) |
Mar 08, 2021 | 48.66 | 48.72 | 48.54 | 48.63 | 450,186 | -0.08(-0.17%) |
Mar 05, 2021 | 48.73 | 48.75 | 48.64 | 48.71 | 45,466 | -0.10(-0.21%) |
Mar 04, 2021 | 48.77 | 48.88 | 48.75 | 48.81 | 30,694 | +0.06(+0.13%) |
Mar 03, 2021 | 48.78 | 48.82 | 48.70 | 48.75 | 28,323 | -0.07(-0.14%) |
Mar 02, 2021 | 48.78 | 48.82 | 48.73 | 48.82 | 37,259 | +0.01(+0.02%) |