Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 34.71 | 34.71 | 34.71 | 34.71 | 317 | -0.03(-0.09%) |
May 28, 2021 | 34.74 | 34.74 | 34.74 | 34.74 | 557 | +0.09(+0.26%) |
May 27, 2021 | 34.59 | 34.65 | 34.59 | 34.65 | 680 | +0.22(+0.64%) |
May 26, 2021 | 34.43 | 34.59 | 34.42 | 34.43 | 4,440 | +0.22(+0.64%) |
May 25, 2021 | 34.23 | 34.23 | 34.06 | 34.21 | 11,600 | +0.36(+1.06%) |
May 21, 2021 | 33.85 | 33.85 | 33.85 | 0 | +0.04(+0.12%) | |
May 20, 2021 | 33.61 | 33.81 | 33.61 | 33.81 | 7,252 | +0.55(+1.65%) |
May 19, 2021 | 33.27 | 33.27 | 33.15 | 33.26 | 2,794 | -0.61(-1.80%) |
May 18, 2021 | 33.87 | 33.87 | 33.87 | 33.87 | 190 | +0.19(+0.56%) |
May 17, 2021 | 33.70 | 33.70 | 33.68 | 33.68 | 344 | -0.20(-0.59%) |
May 14, 2021 | 33.37 | 33.88 | 33.37 | 33.88 | 3,049 | +0.57(+1.71%) |
May 13, 2021 | 33.31 | 33.31 | 33.31 | 33.31 | 283 | +0.24(+0.73%) |
May 12, 2021 | 33.80 | 33.80 | 33.07 | 33.07 | 2,006 | -0.94(-2.76%) |
May 11, 2021 | 33.92 | 34.01 | 33.62 | 34.01 | 7,144 | -0.45(-1.31%) |
May 10, 2021 | 34.65 | 34.70 | 34.46 | 34.46 | 2,733 | -0.28(-0.81%) |
May 07, 2021 | 34.72 | 34.74 | 34.72 | 34.74 | 579 | +0.37(+1.08%) |
May 06, 2021 | 34.44 | 34.48 | 34.37 | 34.37 | 1,821 | -0.03(-0.09%) |
May 05, 2021 | 34.45 | 34.53 | 34.40 | 34.40 | 2,888 | +0.22(+0.64%) |
May 04, 2021 | 34.51 | 34.51 | 34.11 | 34.18 | 1,147 | -0.67(-1.92%) |
May 03, 2021 | 34.91 | 34.92 | 34.83 | 34.85 | 8,806 | +0.03(+0.09%) |
Apr 30, 2021 | 34.82 | 34.82 | 34.82 | 34.82 | 285 | +0.05(+0.14%) |
Apr 29, 2021 | 35.01 | 35.01 | 34.77 | 34.77 | 952 | -0.27(-0.77%) |
Apr 28, 2021 | 35.16 | 35.16 | 34.95 | 35.04 | 2,408 | +0.07(+0.20%) |
Apr 27, 2021 | 35.07 | 35.07 | 34.97 | 34.97 | 1,328 | -0.10(-0.29%) |
Apr 26, 2021 | 34.90 | 35.07 | 34.90 | 35.07 | 3,081 | +0.13(+0.37%) |
Apr 23, 2021 | 34.58 | 34.94 | 34.58 | 34.94 | 249 | +0.17(+0.49%) |
Apr 22, 2021 | 34.76 | 35.00 | 34.76 | 34.77 | 1,176 | -0.02(-0.06%) |
Apr 21, 2021 | 34.69 | 34.79 | 34.69 | 34.79 | 513 | +0.17(+0.49%) |
Apr 20, 2021 | 35.13 | 35.13 | 34.52 | 34.62 | 3,809 | -0.78(-2.20%) |
Apr 19, 2021 | 35.40 | 35.40 | 35.40 | 35.40 | 137 | +0.00(+0.00%) |
Apr 16, 2021 | 35.43 | 35.43 | 35.40 | 35.40 | 744 | +0.18(+0.51%) |
Apr 15, 2021 | 35.17 | 35.22 | 35.17 | 35.22 | 370 | +0.23(+0.66%) |
Apr 14, 2021 | 35.27 | 35.27 | 34.99 | 34.99 | 1,018 | -0.22(-0.62%) |
Apr 13, 2021 | 35.00 | 35.21 | 35.00 | 35.21 | 16,258 | +0.30(+0.86%) |
Apr 12, 2021 | 34.84 | 34.91 | 34.80 | 34.91 | 2,489 | +0.09(+0.26%) |
Apr 09, 2021 | 34.82 | 34.82 | 34.82 | 34.82 | 149 | +0.21(+0.61%) |
Apr 08, 2021 | 34.54 | 34.62 | 34.54 | 34.61 | 1,281 | -0.04(-0.12%) |
Apr 07, 2021 | 34.60 | 34.68 | 34.60 | 34.65 | 11,620 | +0.05(+0.14%) |
Apr 06, 2021 | 34.60 | 34.60 | 34.60 | 34.60 | 705 | +0.04(+0.12%) |
Apr 05, 2021 | 34.56 | 34.56 | 34.56 | 34.56 | 551 | +0.50(+1.47%) |
Apr 01, 2021 | 34.06 | 34.06 | 34.06 | 0 | +0.24(+0.71%) | |
Mar 31, 2021 | 33.68 | 33.85 | 33.68 | 33.82 | 2,053 | +0.30(+0.89%) |
Mar 30, 2021 | 33.52 | 33.52 | 33.39 | 33.52 | 11,502 | +0.04(+0.12%) |
Mar 29, 2021 | 33.18 | 33.48 | 33.18 | 33.48 | 5,211 | +0.04(+0.12%) |
Mar 26, 2021 | 33.68 | 33.68 | 33.44 | 33.44 | 1,645 | +0.14(+0.42%) |
Mar 25, 2021 | 33.30 | 33.30 | 33.30 | 33.30 | 528 | +0.13(+0.39%) |
Mar 24, 2021 | 33.22 | 33.22 | 33.17 | 33.17 | 366 | -0.64(-1.89%) |
Mar 23, 2021 | 33.88 | 33.88 | 33.73 | 33.81 | 1,211 | -0.14(-0.41%) |
Mar 22, 2021 | 34.03 | 34.03 | 33.95 | 33.95 | 1,604 | +0.07(+0.21%) |
Mar 19, 2021 | 33.61 | 33.90 | 33.45 | 33.88 | 5,647 | +0.00(+0.00%) |
Mar 18, 2021 | 34.20 | 34.20 | 33.88 | 33.88 | 1,177 | -0.37(-1.08%) |
Mar 17, 2021 | 33.85 | 34.33 | 33.85 | 34.25 | 2,402 | +0.43(+1.27%) |
Mar 16, 2021 | 34.08 | 34.14 | 33.82 | 33.82 | 3,445 | -0.26(-0.76%) |
Mar 15, 2021 | 33.94 | 34.08 | 33.78 | 34.08 | 5,669 | +0.33(+0.98%) |
Mar 12, 2021 | 33.50 | 33.75 | 33.50 | 33.75 | 5,177 | +0.11(+0.33%) |
Mar 11, 2021 | 33.65 | 33.65 | 33.62 | 33.64 | 2,369 | +0.42(+1.26%) |
Mar 10, 2021 | 33.24 | 33.44 | 33.20 | 33.22 | 3,268 | +0.12(+0.36%) |
Mar 09, 2021 | 33.06 | 33.18 | 32.90 | 33.10 | 5,898 | +0.60(+1.85%) |
Mar 08, 2021 | 32.64 | 32.66 | 32.50 | 32.50 | 8,862 | +0.30(+0.93%) |
Mar 05, 2021 | 31.80 | 32.20 | 31.53 | 32.20 | 2,272 | +0.26(+0.81%) |
Mar 04, 2021 | 32.40 | 32.50 | 31.85 | 31.94 | 2,552 | -0.63(-1.93%) |
Mar 03, 2021 | 32.85 | 33.07 | 32.56 | 32.57 | 7,903 | -0.54(-1.63%) |
Mar 02, 2021 | 33.41 | 33.41 | 33.11 | 33.11 | 1,308 | -0.24(-0.72%) |