Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.60 | 33.20 | 31.80 | 32.40 | 7,343 | -0.20(-0.61%) |
May 27, 2021 | 31.20 | 33.20 | 31.20 | 32.60 | 9,605 | +1.20(+3.82%) |
May 26, 2021 | 30.60 | 32.00 | 30.60 | 31.40 | 6,184 | +0.60(+1.95%) |
May 25, 2021 | 31.40 | 32.40 | 30.80 | 30.80 | 13,639 | -1.00(-3.14%) |
May 24, 2021 | 33.00 | 33.00 | 31.60 | 31.80 | 5,006 | -0.60(-1.85%) |
May 21, 2021 | 32.40 | 33.00 | 31.80 | 32.40 | 8,798 | +0.00(+0.00%) |
May 20, 2021 | 31.80 | 32.80 | 30.83 | 32.40 | 15,966 | +0.49(+1.55%) |
May 19, 2021 | 31.00 | 32.80 | 30.40 | 31.91 | 7,054 | -0.49(-1.52%) |
May 18, 2021 | 30.00 | 32.80 | 29.60 | 32.40 | 16,819 | +2.60(+8.72%) |
May 17, 2021 | 29.00 | 30.00 | 28.40 | 29.80 | 15,043 | +1.40(+4.93%) |
May 14, 2021 | 29.40 | 30.40 | 28.40 | 28.40 | 17,556 | -2.20(-7.19%) |
May 13, 2021 | 29.80 | 31.00 | 28.60 | 30.60 | 15,357 | +0.60(+2.00%) |
May 12, 2021 | 30.60 | 31.20 | 29.80 | 30.00 | 12,716 | -0.80(-2.60%) |
May 11, 2021 | 30.20 | 31.40 | 29.60 | 30.80 | 12,634 | +0.60(+1.99%) |
May 10, 2021 | 30.60 | 31.49 | 29.80 | 30.20 | 9,828 | -0.40(-1.31%) |
May 07, 2021 | 30.00 | 31.30 | 30.00 | 30.60 | 4,798 | +0.60(+2.00%) |
May 06, 2021 | 30.80 | 32.00 | 29.60 | 30.00 | 12,459 | -1.20(-3.85%) |
May 05, 2021 | 30.20 | 33.20 | 30.00 | 31.20 | 33,969 | +0.80(+2.63%) |
May 04, 2021 | 32.00 | 32.00 | 29.60 | 30.40 | 10,693 | -1.40(-4.40%) |
May 03, 2021 | 31.80 | 32.20 | 31.20 | 31.80 | 5,085 | +0.60(+1.92%) |
Apr 30, 2021 | 32.40 | 32.71 | 31.00 | 31.20 | 8,715 | -1.00(-3.11%) |
Apr 29, 2021 | 33.00 | 33.40 | 31.80 | 32.20 | 8,676 | -1.20(-3.59%) |
Apr 28, 2021 | 32.40 | 34.20 | 32.00 | 33.40 | 13,088 | +0.60(+1.83%) |
Apr 27, 2021 | 33.00 | 33.20 | 32.00 | 32.80 | 5,504 | +0.00(+0.00%) |
Apr 26, 2021 | 32.60 | 33.40 | 32.20 | 32.80 | 8,507 | +0.60(+1.86%) |
Apr 23, 2021 | 32.20 | 32.80 | 31.60 | 32.20 | 7,080 | +0.20(+0.63%) |
Apr 22, 2021 | 31.20 | 32.60 | 30.40 | 32.00 | 11,063 | +1.20(+3.90%) |
Apr 21, 2021 | 28.40 | 31.80 | 28.40 | 30.80 | 14,515 | +2.00(+6.94%) |
Apr 20, 2021 | 31.40 | 31.40 | 28.20 | 28.80 | 24,647 | -2.20(-7.10%) |
Apr 19, 2021 | 29.20 | 31.20 | 28.40 | 31.00 | 13,533 | +1.60(+5.44%) |
Apr 16, 2021 | 30.00 | 30.44 | 28.70 | 29.40 | 23,300 | -0.60(-2.00%) |
Apr 15, 2021 | 31.80 | 31.80 | 30.00 | 30.00 | 13,590 | -1.40(-4.46%) |
Apr 14, 2021 | 31.20 | 32.40 | 30.80 | 31.40 | 12,003 | -0.20(-0.63%) |
Apr 13, 2021 | 31.00 | 31.80 | 30.00 | 31.60 | 18,277 | +0.20(+0.64%) |
Apr 12, 2021 | 33.60 | 33.60 | 31.20 | 31.40 | 20,001 | -2.40(-7.10%) |
Apr 09, 2021 | 35.20 | 35.20 | 32.60 | 33.80 | 22,850 | -1.20(-3.43%) |
Apr 08, 2021 | 33.80 | 35.40 | 33.60 | 35.00 | 20,085 | +1.20(+3.55%) |
Apr 07, 2021 | 34.60 | 35.40 | 33.40 | 33.80 | 16,273 | -1.20(-3.43%) |
Apr 06, 2021 | 34.00 | 35.60 | 34.00 | 35.00 | 15,819 | +0.20(+0.57%) |
Apr 05, 2021 | 36.80 | 36.80 | 34.00 | 34.80 | 31,596 | -2.00(-5.43%) |
Apr 01, 2021 | 32.60 | 37.20 | 32.40 | 36.80 | 29,630 | +3.60(+10.84%) |
Mar 31, 2021 | 31.40 | 33.60 | 31.20 | 33.20 | 33,515 | +1.80(+5.73%) |
Mar 30, 2021 | 33.20 | 33.80 | 31.00 | 31.40 | 57,271 | -3.00(-8.72%) |
Mar 29, 2021 | 35.80 | 37.80 | 34.20 | 34.40 | 45,338 | -1.20(-3.37%) |
Mar 26, 2021 | 36.40 | 37.60 | 34.80 | 35.60 | 69,935 | -3.80(-9.64%) |
Mar 25, 2021 | 37.80 | 41.00 | 35.00 | 39.40 | 100,031 | -0.20(-0.51%) |
Mar 24, 2021 | 38.00 | 40.00 | 36.00 | 39.60 | 148,601 | +4.40(+12.50%) |
Mar 23, 2021 | 37.80 | 38.60 | 34.40 | 35.20 | 145,451 | -4.60(-11.56%) |
Mar 22, 2021 | 43.00 | 43.20 | 38.40 | 39.80 | 270,382 | -5.60(-12.33%) |
Mar 19, 2021 | 60.80 | 62.80 | 44.60 | 45.40 | 3,808,300 | +11.80(+35.12%) |
Mar 18, 2021 | 34.80 | 35.40 | 33.60 | 33.60 | 184,665 | -0.60(-1.75%) |
Mar 17, 2021 | 33.00 | 35.20 | 32.20 | 34.20 | 14,623 | +0.20(+0.59%) |
Mar 16, 2021 | 34.40 | 35.40 | 33.00 | 34.00 | 38,302 | -0.80(-2.30%) |
Mar 15, 2021 | 34.40 | 35.40 | 32.80 | 34.80 | 23,968 | +0.40(+1.16%) |
Mar 12, 2021 | 33.60 | 34.40 | 32.88 | 34.40 | 14,275 | +0.20(+0.58%) |
Mar 11, 2021 | 33.00 | 34.20 | 31.60 | 34.20 | 23,298 | +2.00(+6.21%) |
Mar 10, 2021 | 33.00 | 33.80 | 31.00 | 32.20 | 26,947 | -1.20(-3.59%) |
Mar 09, 2021 | 32.00 | 33.60 | 31.00 | 33.40 | 49,085 | +2.40(+7.74%) |
Mar 08, 2021 | 32.80 | 32.80 | 30.00 | 31.00 | 16,781 | -0.05(-0.17%) |
Mar 05, 2021 | 30.20 | 31.60 | 26.00 | 31.05 | 41,460 | +1.25(+4.20%) |
Mar 04, 2021 | 31.80 | 33.80 | 28.80 | 29.80 | 50,324 | -4.40(-12.87%) |
Mar 03, 2021 | 34.40 | 34.40 | 32.20 | 34.20 | 25,446 | +0.00(+0.00%) |
Mar 02, 2021 | 36.40 | 37.20 | 33.40 | 34.20 | 39,538 | -2.40(-6.56%) |