Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.89 | 38.89 | 38.82 | 38.83 | 1,183 | +0.00(+0.01%) |
May 27, 2021 | 38.90 | 38.90 | 38.82 | 38.82 | 2,009 | -0.02(-0.04%) |
May 26, 2021 | 38.81 | 38.84 | 38.79 | 38.84 | 2,641 | +0.04(+0.09%) |
May 25, 2021 | 38.86 | 38.88 | 38.80 | 38.80 | 1,347 | -0.05(-0.12%) |
May 24, 2021 | 38.78 | 38.86 | 38.78 | 38.85 | 8,767 | +0.13(+0.34%) |
May 21, 2021 | 38.79 | 38.79 | 38.70 | 38.72 | 737 | +0.03(+0.08%) |
May 20, 2021 | 38.62 | 38.72 | 38.62 | 38.69 | 9,292 | +0.14(+0.37%) |
May 19, 2021 | 38.56 | 38.62 | 38.54 | 38.54 | 955 | -0.14(-0.36%) |
May 18, 2021 | 38.76 | 38.76 | 38.68 | 38.68 | 530 | -0.06(-0.16%) |
May 17, 2021 | 38.84 | 38.84 | 38.71 | 38.74 | 8,745 | -0.05(-0.14%) |
May 14, 2021 | 38.82 | 38.82 | 38.75 | 38.80 | 3,846 | +0.15(+0.38%) |
May 13, 2021 | 38.73 | 38.76 | 38.65 | 38.65 | 3,999 | +0.07(+0.18%) |
May 12, 2021 | 38.73 | 38.73 | 38.58 | 38.58 | 5,518 | -0.19(-0.49%) |
May 11, 2021 | 38.73 | 38.80 | 38.69 | 38.77 | 8,793 | -0.08(-0.21%) |
May 10, 2021 | 38.88 | 38.94 | 38.85 | 38.85 | 4,258 | -0.06(-0.14%) |
May 07, 2021 | 38.91 | 38.94 | 38.90 | 38.90 | 2,092 | +0.04(+0.10%) |
May 06, 2021 | 38.91 | 38.91 | 38.86 | 38.86 | 4,991 | -0.02(-0.04%) |
May 05, 2021 | 38.86 | 38.92 | 38.83 | 38.88 | 6,864 | +0.08(+0.20%) |
May 04, 2021 | 38.79 | 38.80 | 38.70 | 38.80 | 7,875 | -0.04(-0.10%) |
May 03, 2021 | 38.85 | 38.88 | 38.82 | 38.84 | 10,416 | +0.06(+0.16%) |
Apr 30, 2021 | 38.76 | 38.82 | 38.76 | 38.77 | 2,242 | -0.03(-0.08%) |
Apr 29, 2021 | 38.77 | 38.81 | 38.77 | 38.80 | 1,583 | +0.07(+0.17%) |
Apr 28, 2021 | 38.70 | 38.77 | 38.66 | 38.74 | 7,194 | +0.04(+0.11%) |
Apr 27, 2021 | 38.70 | 38.73 | 38.70 | 38.70 | 3,159 | -0.02(-0.04%) |
Apr 26, 2021 | 38.77 | 38.77 | 38.71 | 38.71 | 10,322 | -0.00(-0.01%) |
Apr 23, 2021 | 38.71 | 38.77 | 38.69 | 38.72 | 1,121 | +0.10(+0.25%) |
Apr 22, 2021 | 38.64 | 38.69 | 38.61 | 38.62 | 5,230 | -0.02(-0.05%) |
Apr 21, 2021 | 38.61 | 38.64 | 38.59 | 38.64 | 2,704 | +0.10(+0.26%) |
Apr 20, 2021 | 38.58 | 38.58 | 38.52 | 38.54 | 2,738 | -0.09(-0.22%) |
Apr 19, 2021 | 38.66 | 38.66 | 38.61 | 38.63 | 17,658 | -0.09(-0.23%) |
Apr 16, 2021 | 38.73 | 38.73 | 38.71 | 38.71 | 2,118 | -0.03(-0.08%) |
Apr 15, 2021 | 38.69 | 38.75 | 38.69 | 38.75 | 998 | +0.14(+0.36%) |
Apr 14, 2021 | 38.67 | 38.67 | 38.61 | 38.61 | 1,850 | -0.02(-0.05%) |
Apr 13, 2021 | 38.56 | 38.63 | 38.55 | 38.63 | 5,216 | +0.01(+0.03%) |
Apr 12, 2021 | 38.62 | 38.62 | 38.57 | 38.61 | 5,190 | -0.05(-0.13%) |
Apr 09, 2021 | 38.69 | 38.69 | 38.64 | 38.66 | 12,957 | -0.04(-0.11%) |
Apr 08, 2021 | 38.73 | 38.75 | 38.69 | 38.71 | 33,427 | +0.01(+0.02%) |
Apr 07, 2021 | 38.75 | 38.75 | 38.66 | 38.70 | 5,525 | +0.01(+0.04%) |
Apr 06, 2021 | 38.59 | 38.73 | 38.59 | 38.69 | 40,109 | +0.09(+0.23%) |
Apr 05, 2021 | 38.57 | 38.63 | 38.55 | 38.60 | 68,136 | +0.06(+0.15%) |
Apr 01, 2021 | 38.56 | 38.56 | 38.48 | 38.54 | 20,558 | +0.09(+0.23%) |
Mar 31, 2021 | 38.39 | 38.50 | 38.39 | 38.45 | 7,523 | +0.12(+0.31%) |
Mar 30, 2021 | 38.38 | 38.39 | 38.34 | 38.34 | 6,423 | -0.07(-0.18%) |
Mar 29, 2021 | 38.36 | 38.42 | 38.32 | 38.41 | 3,538 | +0.05(+0.13%) |
Mar 26, 2021 | 38.25 | 38.36 | 38.25 | 38.36 | 877 | +0.12(+0.31%) |
Mar 25, 2021 | 38.19 | 38.27 | 38.14 | 38.24 | 2,301 | +0.02(+0.05%) |
Mar 24, 2021 | 38.30 | 38.32 | 38.22 | 38.22 | 2,151 | +0.08(+0.22%) |
Mar 23, 2021 | 38.09 | 38.19 | 38.08 | 38.13 | 2,881 | -0.01(-0.03%) |
Mar 22, 2021 | 38.11 | 38.21 | 38.11 | 38.15 | 6,046 | +0.11(+0.29%) |
Mar 19, 2021 | 37.95 | 38.04 | 37.87 | 38.04 | 6,141 | +0.20(+0.52%) |
Mar 18, 2021 | 38.01 | 38.04 | 37.84 | 37.84 | 3,427 | -0.31(-0.80%) |
Mar 17, 2021 | 38.06 | 38.15 | 38.02 | 38.15 | 3,170 | +0.07(+0.18%) |
Mar 16, 2021 | 38.19 | 38.19 | 38.08 | 38.08 | 1,461 | -0.14(-0.37%) |
Mar 15, 2021 | 38.23 | 38.23 | 38.22 | 38.22 | 503 | +0.03(+0.07%) |
Mar 12, 2021 | 38.17 | 38.19 | 38.11 | 38.19 | 3,383 | -0.06(-0.15%) |
Mar 11, 2021 | 38.30 | 38.35 | 38.24 | 38.25 | 5,010 | +0.11(+0.30%) |
Mar 10, 2021 | 38.13 | 38.13 | 38.13 | 38.13 | 1,327 | +0.17(+0.44%) |
Mar 09, 2021 | 38.04 | 38.11 | 37.97 | 37.97 | 4,765 | +0.12(+0.31%) |
Mar 08, 2021 | 38.20 | 38.20 | 37.85 | 37.85 | 6,645 | -0.37(-0.98%) |
Mar 05, 2021 | 38.03 | 38.23 | 37.98 | 38.23 | 4,010 | +0.19(+0.50%) |
Mar 04, 2021 | 38.22 | 38.32 | 38.04 | 38.04 | 1,323 | -0.19(-0.50%) |
Mar 03, 2021 | 38.19 | 38.23 | 38.18 | 38.23 | 1,302 | -0.04(-0.11%) |
Mar 02, 2021 | 38.34 | 38.36 | 38.27 | 38.27 | 2,055 | -0.10(-0.25%) |