Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.50 | 49.94 | 48.50 | 49.56 | 47,006 | +1.56(+3.26%) |
May 27, 2021 | 48.51 | 49.17 | 48.00 | 48.00 | 3,577 | -0.75(-1.54%) |
May 26, 2021 | 49.00 | 49.99 | 48.75 | 48.75 | 31,506 | -1.11(-2.23%) |
May 25, 2021 | 49.94 | 50.00 | 48.94 | 49.86 | 19,737 | +0.17(+0.34%) |
May 24, 2021 | 49.70 | 50.00 | 49.69 | 49.69 | 1,507 | -0.30(-0.60%) |
May 21, 2021 | 49.51 | 50.15 | 49.51 | 49.99 | 3,137 | +0.48(+0.98%) |
May 20, 2021 | 49.00 | 49.51 | 49.00 | 49.51 | 1,183 | +0.51(+1.03%) |
May 19, 2021 | 49.12 | 50.00 | 49.00 | 49.00 | 2,490 | -0.90(-1.80%) |
May 18, 2021 | 50.38 | 50.38 | 48.75 | 49.90 | 1,424 | +1.10(+2.25%) |
May 17, 2021 | 50.15 | 50.15 | 48.80 | 48.80 | 2,610 | -1.70(-3.37%) |
May 14, 2021 | 49.93 | 50.76 | 49.93 | 50.50 | 2,655 | +1.12(+2.27%) |
May 13, 2021 | 49.71 | 49.80 | 49.04 | 49.38 | 1,794 | +0.68(+1.40%) |
May 12, 2021 | 49.00 | 49.70 | 48.70 | 48.70 | 3,527 | -0.80(-1.62%) |
May 11, 2021 | 50.47 | 50.47 | 48.70 | 49.50 | 23,956 | -1.70(-3.32%) |
May 10, 2021 | 51.51 | 51.55 | 50.50 | 51.20 | 3,022 | +1.20(+2.40%) |
May 07, 2021 | 48.35 | 51.00 | 48.34 | 50.00 | 12,284 | +1.91(+3.98%) |
May 06, 2021 | 47.90 | 48.45 | 47.61 | 48.09 | 3,258 | +0.09(+0.18%) |
May 05, 2021 | 48.60 | 48.90 | 48.00 | 48.00 | 3,571 | +0.25(+0.52%) |
May 04, 2021 | 48.10 | 48.90 | 47.50 | 47.75 | 3,702 | -0.25(-0.52%) |
May 03, 2021 | 47.15 | 48.06 | 47.15 | 48.00 | 4,202 | +0.70(+1.47%) |
Apr 30, 2021 | 48.00 | 48.35 | 47.00 | 47.30 | 3,000 | -1.05(-2.16%) |
Apr 29, 2021 | 48.30 | 49.00 | 48.30 | 48.35 | 6,031 | +0.03(+0.06%) |
Apr 28, 2021 | 48.75 | 48.76 | 48.10 | 48.32 | 4,656 | -0.88(-1.79%) |
Apr 27, 2021 | 48.10 | 49.57 | 48.10 | 49.20 | 2,743 | +1.10(+2.29%) |
Apr 26, 2021 | 48.00 | 48.50 | 48.00 | 48.10 | 1,366 | -0.50(-1.03%) |
Apr 23, 2021 | 48.60 | 48.60 | 48.04 | 48.60 | 2,500 | +0.30(+0.62%) |
Apr 22, 2021 | 48.17 | 48.46 | 46.77 | 48.30 | 6,955 | +0.61(+1.28%) |
Apr 21, 2021 | 47.70 | 48.26 | 47.30 | 47.69 | 2,328 | +0.09(+0.19%) |
Apr 20, 2021 | 49.26 | 49.26 | 47.53 | 47.60 | 4,408 | -1.87(-3.78%) |
Apr 19, 2021 | 49.60 | 49.98 | 49.40 | 49.47 | 5,260 | -0.43(-0.87%) |
Apr 16, 2021 | 50.48 | 50.50 | 49.65 | 49.91 | 2,100 | -0.09(-0.19%) |
Apr 15, 2021 | 50.06 | 50.25 | 49.51 | 50.00 | 4,700 | +0.65(+1.32%) |
Apr 14, 2021 | 49.20 | 49.90 | 49.20 | 49.35 | 8,011 | +0.62(+1.26%) |
Apr 13, 2021 | 48.20 | 48.97 | 48.20 | 48.73 | 1,889 | +1.19(+2.49%) |
Apr 12, 2021 | 48.50 | 48.56 | 47.50 | 47.55 | 2,067 | -0.45(-0.94%) |
Apr 09, 2021 | 48.16 | 48.50 | 47.50 | 48.00 | 21,800 | -0.55(-1.13%) |
Apr 08, 2021 | 49.18 | 49.18 | 48.10 | 48.55 | 3,434 | -0.45(-0.92%) |
Apr 07, 2021 | 48.70 | 49.18 | 48.20 | 49.00 | 12,394 | +0.00(+0.00%) |
Apr 06, 2021 | 48.58 | 49.44 | 48.00 | 49.00 | 16,222 | +0.59(+1.21%) |
Apr 05, 2021 | 46.70 | 48.58 | 46.30 | 48.41 | 25,303 | +2.12(+4.57%) |
Apr 01, 2021 | 46.90 | 46.93 | 46.00 | 46.30 | 16,600 | +1.55(+3.46%) |
Mar 31, 2021 | 45.10 | 46.18 | 44.75 | 44.75 | 4,751 | -0.45(-1.00%) |
Mar 30, 2021 | 45.15 | 45.97 | 45.04 | 45.20 | 8,889 | +0.16(+0.36%) |
Mar 29, 2021 | 44.12 | 45.04 | 44.12 | 45.04 | 13,680 | +0.79(+1.79%) |
Mar 26, 2021 | 43.92 | 44.25 | 43.88 | 44.25 | 1,900 | +0.00(+0.00%) |
Mar 25, 2021 | 43.75 | 44.25 | 43.75 | 44.25 | 2,746 | +0.25(+0.57%) |
Mar 24, 2021 | 45.95 | 46.07 | 43.95 | 44.00 | 5,100 | -2.12(-4.60%) |
Mar 23, 2021 | 47.05 | 47.05 | 46.07 | 46.12 | 4,882 | -0.59(-1.26%) |
Mar 22, 2021 | 48.65 | 48.65 | 46.50 | 46.71 | 2,900 | -1.89(-3.89%) |
Mar 19, 2021 | 48.60 | 48.60 | 47.26 | 48.60 | 1,600 | -0.40(-0.82%) |
Mar 18, 2021 | 47.00 | 49.40 | 47.00 | 49.00 | 2,957 | +2.00(+4.26%) |
Mar 17, 2021 | 46.25 | 47.00 | 46.04 | 47.00 | 4,543 | +0.39(+0.84%) |
Mar 16, 2021 | 46.75 | 47.35 | 46.42 | 46.61 | 7,294 | +0.10(+0.22%) |
Mar 15, 2021 | 47.80 | 47.80 | 46.50 | 46.51 | 5,659 | -0.38(-0.81%) |
Mar 12, 2021 | 47.88 | 47.88 | 45.90 | 46.89 | 4,000 | +0.14(+0.30%) |
Mar 11, 2021 | 46.50 | 46.75 | 46.50 | 46.75 | 13,048 | +0.40(+0.86%) |
Mar 10, 2021 | 46.15 | 46.85 | 45.50 | 46.35 | 4,434 | -0.30(-0.64%) |
Mar 09, 2021 | 46.40 | 46.65 | 45.50 | 46.65 | 4,221 | +1.15(+2.53%) |
Mar 08, 2021 | 46.88 | 46.88 | 45.16 | 45.50 | 6,752 | -0.24(-0.52%) |
Mar 05, 2021 | 46.01 | 46.50 | 44.62 | 45.74 | 11,400 | -0.96(-2.06%) |
Mar 04, 2021 | 48.86 | 48.86 | 46.66 | 46.70 | 9,281 | -2.19(-4.48%) |
Mar 03, 2021 | 48.50 | 49.80 | 48.49 | 48.89 | 3,132 | +0.86(+1.79%) |
Mar 02, 2021 | 49.78 | 49.78 | 48.00 | 48.03 | 23,152 | -1.23(-2.50%) |