Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.86 | 34.22 | 33.86 | 34.22 | 3,000 | +0.64(+1.91%) |
May 27, 2021 | 34.18 | 34.18 | 33.58 | 33.58 | 170,690 | -0.49(-1.44%) |
May 26, 2021 | 34.07 | 34.07 | 34.07 | 34.07 | 191 | -0.11(-0.32%) |
May 25, 2021 | 33.97 | 34.18 | 33.97 | 34.18 | 6,300 | +0.12(+0.35%) |
May 21, 2021 | 34.06 | 34.06 | 34.06 | 0 | -0.20(-0.58%) | |
May 20, 2021 | 34.26 | 34.26 | 34.26 | 34.26 | 604 | +0.42(+1.24%) |
May 19, 2021 | 33.79 | 34.06 | 33.76 | 33.84 | 1,490 | +0.56(+1.68%) |
May 18, 2021 | 33.35 | 33.35 | 33.28 | 33.28 | 572 | -0.08(-0.24%) |
May 17, 2021 | 33.45 | 33.52 | 33.36 | 33.36 | 914 | -0.08(-0.24%) |
May 14, 2021 | 33.40 | 33.52 | 33.33 | 33.44 | 2,952 | +0.06(+0.18%) |
May 13, 2021 | 33.00 | 33.54 | 33.00 | 33.38 | 4,122 | +0.24(+0.72%) |
May 12, 2021 | 33.62 | 33.62 | 33.11 | 33.14 | 1,900 | -0.36(-1.07%) |
May 11, 2021 | 33.37 | 33.53 | 33.37 | 33.50 | 3,276 | -0.22(-0.65%) |
May 10, 2021 | 33.45 | 33.93 | 33.43 | 33.72 | 3,598 | +0.78(+2.37%) |
May 07, 2021 | 32.78 | 32.94 | 32.78 | 32.94 | 1,874 | +0.63(+1.95%) |
May 06, 2021 | 32.19 | 32.41 | 32.12 | 32.31 | 6,949 | +0.51(+1.60%) |
May 05, 2021 | 31.71 | 31.89 | 31.71 | 31.80 | 1,815 | +0.22(+0.70%) |
May 04, 2021 | 31.71 | 31.71 | 31.58 | 31.58 | 900 | -0.23(-0.72%) |
May 03, 2021 | 31.63 | 31.81 | 31.63 | 31.81 | 431 | +0.27(+0.86%) |
Apr 30, 2021 | 31.52 | 31.56 | 31.47 | 31.54 | 28,700 | -0.06(-0.19%) |
Apr 29, 2021 | 31.74 | 31.74 | 31.60 | 31.60 | 800 | -0.18(-0.57%) |
Apr 28, 2021 | 31.71 | 31.78 | 31.71 | 31.78 | 2,500 | +0.17(+0.54%) |
Apr 27, 2021 | 31.62 | 31.62 | 31.61 | 31.61 | 400 | +0.06(+0.19%) |
Apr 26, 2021 | 31.63 | 31.70 | 31.55 | 31.55 | 800 | -0.14(-0.44%) |
Apr 23, 2021 | 31.94 | 31.94 | 31.69 | 31.69 | 2,900 | -0.12(-0.38%) |
Apr 22, 2021 | 31.74 | 31.81 | 31.68 | 31.81 | 2,500 | -0.41(-1.27%) |
Apr 21, 2021 | 32.20 | 32.22 | 32.20 | 32.22 | 873 | +0.18(+0.56%) |
Apr 20, 2021 | 32.04 | 32.04 | 32.04 | 32.04 | 400 | +0.06(+0.19%) |
Apr 19, 2021 | 32.05 | 32.05 | 31.98 | 31.98 | 805 | +0.26(+0.82%) |
Apr 16, 2021 | 32.05 | 32.05 | 31.63 | 31.72 | 800 | -0.06(-0.19%) |
Apr 15, 2021 | 31.83 | 31.85 | 31.57 | 31.78 | 2,652 | -0.02(-0.06%) |
Apr 14, 2021 | 31.97 | 31.98 | 31.64 | 31.80 | 2,700 | -0.33(-1.03%) |
Apr 13, 2021 | 32.29 | 32.48 | 32.13 | 32.13 | 3,107 | -0.13(-0.40%) |
Apr 12, 2021 | 32.63 | 32.63 | 32.26 | 32.26 | 1,101 | -0.18(-0.55%) |
Apr 09, 2021 | 32.30 | 32.44 | 32.30 | 32.44 | 2,900 | +0.60(+1.88%) |
Apr 08, 2021 | 31.60 | 31.94 | 31.38 | 31.84 | 2,524 | -0.02(-0.06%) |
Apr 07, 2021 | 31.92 | 31.92 | 31.83 | 31.86 | 2,307 | -0.26(-0.81%) |
Apr 06, 2021 | 32.32 | 32.32 | 32.12 | 32.12 | 1,308 | -0.08(-0.25%) |
Apr 05, 2021 | 32.00 | 32.20 | 32.00 | 32.20 | 1,415 | +0.45(+1.42%) |
Apr 01, 2021 | 31.23 | 31.85 | 31.23 | 31.75 | 900 | +0.62(+1.99%) |
Mar 31, 2021 | 31.15 | 31.15 | 31.12 | 31.13 | 4,608 | -0.19(-0.61%) |
Mar 30, 2021 | 31.34 | 31.57 | 31.32 | 31.32 | 1,958 | -0.21(-0.68%) |
Mar 29, 2021 | 31.51 | 31.54 | 31.51 | 31.54 | 200 | +0.68(+2.19%) |
Mar 26, 2021 | 31.05 | 31.05 | 30.80 | 30.86 | 1,700 | -0.19(-0.61%) |
Mar 25, 2021 | 30.46 | 31.11 | 30.41 | 31.05 | 1,800 | +0.28(+0.91%) |
Mar 24, 2021 | 30.70 | 30.91 | 30.70 | 30.77 | 2,524 | -0.05(-0.16%) |
Mar 23, 2021 | 30.85 | 30.91 | 30.19 | 30.82 | 2,550 | +0.70(+2.32%) |
Mar 19, 2021 | 30.12 | 30.12 | 30.12 | 0 | +0.02(+0.07%) | |
Mar 18, 2021 | 30.16 | 30.16 | 29.92 | 30.10 | 2,836 | -0.82(-2.65%) |
Mar 17, 2021 | 31.04 | 31.04 | 30.45 | 30.92 | 2,650 | +0.14(+0.45%) |
Mar 16, 2021 | 30.49 | 30.82 | 30.23 | 30.78 | 3,755 | +0.55(+1.82%) |
Mar 15, 2021 | 30.35 | 30.42 | 30.23 | 30.23 | 1,039 | -0.22(-0.72%) |
Mar 12, 2021 | 30.81 | 30.83 | 30.45 | 30.45 | 1,100 | -0.15(-0.49%) |
Mar 11, 2021 | 30.60 | 30.60 | 30.60 | 30.60 | 364 | -0.24(-0.78%) |
Mar 10, 2021 | 31.63 | 31.65 | 30.83 | 30.84 | 13,800 | +1.55(+5.29%) |
Mar 09, 2021 | 29.29 | 29.29 | 29.29 | 29.29 | 100 | +0.27(+0.93%) |
Mar 08, 2021 | 29.02 | 29.02 | 29.02 | 29.02 | 101 | +0.61(+2.15%) |
Mar 05, 2021 | 28.41 | 28.41 | 28.41 | 28.41 | 400 | +0.06(+0.20%) |
Mar 04, 2021 | 28.43 | 28.43 | 28.35 | 28.35 | 400 | -0.19(-0.66%) |
Mar 03, 2021 | 28.54 | 28.54 | 28.54 | 28.54 | 50,200 | +0.12(+0.42%) |
Mar 02, 2021 | 28.47 | 28.47 | 28.42 | 28.42 | 100,400 | +0.24(+0.85%) |