Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.50 | 38.50 | 36.25 | 36.25 | 171,077 | -1.25(-3.33%) |
May 27, 2021 | 38.50 | 39.50 | 37.25 | 37.50 | 174,406 | -1.25(-3.23%) |
May 26, 2021 | 36.00 | 39.50 | 35.75 | 38.75 | 189,699 | +3.00(+8.39%) |
May 25, 2021 | 37.75 | 38.15 | 35.75 | 35.75 | 143,629 | -1.50(-4.03%) |
May 24, 2021 | 38.00 | 38.75 | 37.00 | 37.25 | 140,130 | +0.50(+1.36%) |
May 21, 2021 | 35.75 | 38.38 | 35.00 | 36.75 | 236,561 | +1.00(+2.80%) |
May 20, 2021 | 33.50 | 36.75 | 33.50 | 35.75 | 238,353 | +1.50(+4.38%) |
May 19, 2021 | 32.75 | 34.25 | 31.84 | 34.25 | 274,131 | +0.00(+0.00%) |
May 18, 2021 | 33.00 | 35.75 | 32.50 | 34.25 | 259,956 | +0.25(+0.74%) |
May 17, 2021 | 34.00 | 36.19 | 33.00 | 34.00 | 465,221 | -2.75(-7.48%) |
May 14, 2021 | 37.50 | 38.75 | 36.00 | 36.75 | 300,478 | -0.50(-1.34%) |
May 13, 2021 | 37.50 | 39.25 | 36.50 | 37.25 | 185,206 | +0.25(+0.68%) |
May 12, 2021 | 40.00 | 41.05 | 36.75 | 37.00 | 359,798 | -4.25(-10.30%) |
May 11, 2021 | 39.50 | 42.25 | 38.75 | 41.25 | 400,626 | +0.00(+0.00%) |
May 10, 2021 | 40.75 | 44.50 | 39.00 | 41.25 | 1,069,256 | +1.00(+2.48%) |
May 07, 2021 | 48.50 | 48.75 | 38.50 | 40.25 | 4,416,413 | +5.75(+16.67%) |
May 06, 2021 | 37.00 | 37.25 | 32.75 | 34.50 | 2,275,183 | -2.50(-6.76%) |
May 05, 2021 | 39.00 | 48.75 | 35.75 | 37.00 | 7,238,911 | +4.75(+14.73%) |
May 04, 2021 | 33.00 | 33.25 | 31.75 | 32.25 | 375,473 | -1.50(-4.44%) |
May 03, 2021 | 34.00 | 34.75 | 33.25 | 33.75 | 87,854 | -0.50(-1.46%) |
Apr 30, 2021 | 33.75 | 35.25 | 32.75 | 34.25 | 222,224 | -1.00(-2.84%) |
Apr 29, 2021 | 35.25 | 35.50 | 33.50 | 35.25 | 98,433 | +0.00(+0.00%) |
Apr 28, 2021 | 33.25 | 36.25 | 32.75 | 35.25 | 121,542 | +2.00(+6.02%) |
Apr 27, 2021 | 34.00 | 34.00 | 32.75 | 33.25 | 85,213 | -0.50(-1.48%) |
Apr 26, 2021 | 32.75 | 34.25 | 32.25 | 33.75 | 116,085 | +0.50(+1.50%) |
Apr 23, 2021 | 32.75 | 33.75 | 32.00 | 33.25 | 77,776 | +0.50(+1.53%) |
Apr 22, 2021 | 35.75 | 35.75 | 32.50 | 32.75 | 138,045 | -1.75(-5.07%) |
Apr 21, 2021 | 30.00 | 35.00 | 30.00 | 34.50 | 157,163 | +3.75(+12.20%) |
Apr 20, 2021 | 29.50 | 31.50 | 29.50 | 30.75 | 82,904 | +0.25(+0.82%) |
Apr 19, 2021 | 30.50 | 31.50 | 29.25 | 30.50 | 162,236 | -0.25(-0.81%) |
Apr 16, 2021 | 32.00 | 32.25 | 30.50 | 30.75 | 188,924 | -1.50(-4.65%) |
Apr 15, 2021 | 34.75 | 34.75 | 31.25 | 32.25 | 214,474 | -2.50(-7.19%) |
Apr 14, 2021 | 35.00 | 36.50 | 34.00 | 34.75 | 125,220 | -1.75(-4.79%) |
Apr 13, 2021 | 34.00 | 36.75 | 33.75 | 36.50 | 123,958 | +2.25(+6.57%) |
Apr 12, 2021 | 36.00 | 36.00 | 34.00 | 34.25 | 143,316 | -2.25(-6.16%) |
Apr 09, 2021 | 37.25 | 37.75 | 36.25 | 36.50 | 100,000 | -1.00(-2.67%) |
Apr 08, 2021 | 37.50 | 38.00 | 37.00 | 37.50 | 66,877 | -0.50(-1.32%) |
Apr 07, 2021 | 37.50 | 38.75 | 37.25 | 38.00 | 110,410 | +0.00(+0.00%) |
Apr 06, 2021 | 38.00 | 39.25 | 37.75 | 38.00 | 86,872 | -1.50(-3.80%) |
Apr 05, 2021 | 40.25 | 41.00 | 38.00 | 39.50 | 124,564 | -1.25(-3.07%) |
Apr 01, 2021 | 38.75 | 40.75 | 38.75 | 40.75 | 113,852 | +2.25(+5.84%) |
Mar 31, 2021 | 38.00 | 39.75 | 37.75 | 38.50 | 139,434 | +1.00(+2.67%) |
Mar 30, 2021 | 38.00 | 39.25 | 37.25 | 37.50 | 103,799 | -1.50(-3.85%) |
Mar 29, 2021 | 40.00 | 40.75 | 38.25 | 39.00 | 109,953 | -1.50(-3.70%) |
Mar 26, 2021 | 40.00 | 40.75 | 39.00 | 40.50 | 95,260 | +0.00(+0.00%) |
Mar 25, 2021 | 36.25 | 41.50 | 35.50 | 40.50 | 200,373 | +3.50(+9.46%) |
Mar 24, 2021 | 40.75 | 40.75 | 37.00 | 37.00 | 180,887 | -3.75(-9.20%) |
Mar 23, 2021 | 42.50 | 42.50 | 40.25 | 40.75 | 173,893 | -2.50(-5.78%) |
Mar 22, 2021 | 42.75 | 43.75 | 41.50 | 43.25 | 203,177 | +0.25(+0.58%) |
Mar 19, 2021 | 43.00 | 44.75 | 42.00 | 43.00 | 458,268 | +0.50(+1.18%) |
Mar 18, 2021 | 41.75 | 44.50 | 41.75 | 42.50 | 239,761 | -1.00(-2.30%) |
Mar 17, 2021 | 43.00 | 44.38 | 41.00 | 43.50 | 295,854 | -0.50(-1.14%) |
Mar 16, 2021 | 44.75 | 45.75 | 42.75 | 44.00 | 191,231 | -1.50(-3.30%) |
Mar 15, 2021 | 45.00 | 46.50 | 44.25 | 45.50 | 186,649 | -0.25(-0.55%) |
Mar 12, 2021 | 43.75 | 46.00 | 42.50 | 45.75 | 196,744 | +1.25(+2.81%) |
Mar 11, 2021 | 43.00 | 44.50 | 41.75 | 44.50 | 220,237 | +3.00(+7.23%) |
Mar 10, 2021 | 41.50 | 43.00 | 40.00 | 41.50 | 216,488 | +1.00(+2.47%) |
Mar 09, 2021 | 37.50 | 41.00 | 36.25 | 40.50 | 247,633 | +4.25(+11.72%) |
Mar 08, 2021 | 35.75 | 38.75 | 35.25 | 36.25 | 248,578 | +0.75(+2.11%) |
Mar 05, 2021 | 36.25 | 37.50 | 31.25 | 35.50 | 331,116 | -0.25(-0.70%) |
Mar 04, 2021 | 37.50 | 39.00 | 33.50 | 35.75 | 387,653 | -3.75(-9.49%) |
Mar 03, 2021 | 43.25 | 43.50 | 39.25 | 39.50 | 319,921 | -3.50(-8.14%) |
Mar 02, 2021 | 45.00 | 46.00 | 42.50 | 43.00 | 238,492 | -2.25(-4.97%) |