Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.25 | 34.75 | 31.12 | 31.75 | 28,708 | +0.00(+0.00%) |
May 27, 2021 | 31.25 | 32.00 | 30.50 | 31.75 | 7,480 | +0.88(+2.83%) |
May 26, 2021 | 29.75 | 32.50 | 29.75 | 30.88 | 12,014 | +1.12(+3.78%) |
May 25, 2021 | 32.00 | 32.50 | 29.75 | 29.75 | 12,344 | -1.50(-4.80%) |
May 24, 2021 | 31.00 | 32.29 | 30.25 | 31.25 | 17,544 | +0.25(+0.81%) |
May 21, 2021 | 31.00 | 31.50 | 30.25 | 31.00 | 4,926 | +0.50(+1.64%) |
May 20, 2021 | 31.25 | 31.25 | 30.00 | 30.50 | 2,879 | -0.25(-0.81%) |
May 19, 2021 | 29.50 | 31.50 | 29.12 | 30.75 | 8,549 | -0.25(-0.81%) |
May 18, 2021 | 30.50 | 31.75 | 30.50 | 31.00 | 12,839 | +0.75(+2.48%) |
May 17, 2021 | 31.25 | 31.62 | 29.50 | 30.25 | 15,790 | -0.75(-2.42%) |
May 14, 2021 | 28.75 | 32.75 | 27.87 | 31.00 | 41,321 | +2.50(+8.77%) |
May 13, 2021 | 30.25 | 30.50 | 28.25 | 28.50 | 11,503 | -1.00(-3.39%) |
May 12, 2021 | 29.50 | 31.00 | 28.25 | 29.50 | 27,736 | +1.00(+3.51%) |
May 11, 2021 | 27.25 | 28.77 | 26.75 | 28.50 | 14,984 | -0.50(-1.72%) |
May 10, 2021 | 29.75 | 29.75 | 27.50 | 29.00 | 25,109 | +0.00(+0.00%) |
May 07, 2021 | 26.25 | 29.25 | 26.25 | 29.00 | 42,749 | +3.00(+11.54%) |
May 06, 2021 | 27.25 | 28.75 | 24.82 | 26.00 | 46,838 | -4.25(-14.05%) |
May 05, 2021 | 24.50 | 33.75 | 22.82 | 30.25 | 172,274 | +6.00(+24.74%) |
May 04, 2021 | 24.50 | 24.75 | 22.25 | 24.25 | 20,104 | -0.25(-1.02%) |
May 03, 2021 | 26.00 | 26.00 | 24.25 | 24.50 | 6,923 | -0.36(-1.46%) |
Apr 30, 2021 | 25.75 | 25.89 | 24.50 | 24.86 | 6,948 | -0.89(-3.45%) |
Apr 29, 2021 | 27.00 | 27.00 | 25.25 | 25.75 | 8,431 | -0.50(-1.90%) |
Apr 28, 2021 | 26.00 | 26.25 | 25.50 | 26.25 | 3,731 | +0.75(+2.94%) |
Apr 27, 2021 | 26.50 | 26.50 | 25.00 | 25.50 | 8,361 | -1.50(-5.56%) |
Apr 26, 2021 | 26.50 | 27.00 | 25.75 | 27.00 | 7,668 | +1.02(+3.95%) |
Apr 23, 2021 | 25.75 | 26.75 | 25.25 | 25.98 | 11,436 | +0.98(+3.90%) |
Apr 22, 2021 | 25.25 | 25.50 | 24.75 | 25.00 | 8,372 | +0.00(+0.00%) |
Apr 21, 2021 | 24.25 | 25.25 | 24.00 | 25.00 | 5,994 | +0.00(+0.00%) |
Apr 20, 2021 | 24.75 | 25.00 | 24.02 | 25.00 | 9,929 | +0.00(+0.00%) |
Apr 19, 2021 | 25.25 | 26.00 | 24.00 | 25.00 | 12,420 | +0.50(+2.04%) |
Apr 16, 2021 | 24.31 | 24.70 | 23.75 | 24.50 | 10,128 | +0.00(+0.00%) |
Apr 15, 2021 | 25.50 | 25.75 | 23.75 | 24.50 | 23,978 | -1.25(-4.85%) |
Apr 14, 2021 | 25.25 | 26.00 | 25.25 | 25.75 | 4,345 | +0.25(+0.98%) |
Apr 13, 2021 | 25.50 | 26.25 | 25.25 | 25.50 | 8,536 | -0.25(-0.97%) |
Apr 12, 2021 | 26.50 | 27.25 | 25.25 | 25.75 | 13,066 | -1.00(-3.74%) |
Apr 09, 2021 | 27.25 | 27.25 | 26.50 | 26.75 | 6,924 | -0.50(-1.83%) |
Apr 08, 2021 | 28.50 | 28.50 | 25.50 | 27.25 | 21,953 | -1.00(-3.54%) |
Apr 07, 2021 | 29.00 | 29.25 | 26.75 | 28.25 | 29,905 | -1.25(-4.24%) |
Apr 06, 2021 | 30.25 | 30.50 | 28.75 | 29.50 | 11,006 | -0.75(-2.48%) |
Apr 05, 2021 | 29.50 | 31.50 | 28.75 | 30.25 | 24,582 | +1.50(+5.22%) |
Apr 01, 2021 | 29.00 | 29.75 | 28.25 | 28.75 | 7,880 | -0.25(-0.86%) |
Mar 31, 2021 | 27.75 | 29.75 | 27.50 | 29.00 | 20,960 | +1.50(+5.45%) |
Mar 30, 2021 | 29.25 | 29.25 | 27.50 | 27.50 | 18,332 | -1.50(-5.17%) |
Mar 29, 2021 | 30.50 | 30.75 | 28.75 | 29.00 | 21,965 | -2.25(-7.20%) |
Mar 26, 2021 | 31.00 | 31.50 | 29.50 | 31.25 | 43,156 | +0.00(+0.00%) |
Mar 25, 2021 | 30.25 | 31.50 | 28.75 | 31.25 | 30,854 | -0.25(-0.79%) |
Mar 24, 2021 | 31.75 | 31.75 | 30.25 | 31.50 | 47,231 | +1.00(+3.28%) |
Mar 23, 2021 | 32.00 | 32.25 | 29.50 | 30.50 | 140,167 | -8.50(-21.79%) |
Mar 22, 2021 | 37.50 | 42.50 | 36.50 | 39.00 | 74,127 | +2.00(+5.41%) |
Mar 19, 2021 | 36.25 | 38.75 | 35.25 | 37.00 | 9,684 | -0.75(-1.99%) |
Mar 18, 2021 | 38.75 | 41.00 | 35.00 | 37.75 | 45,562 | -1.25(-3.21%) |
Mar 17, 2021 | 33.50 | 43.25 | 33.00 | 39.00 | 116,942 | +6.25(+19.08%) |
Mar 16, 2021 | 35.25 | 35.50 | 32.75 | 32.75 | 8,310 | -3.00(-8.39%) |
Mar 15, 2021 | 34.00 | 36.75 | 33.00 | 35.75 | 16,979 | +2.00(+5.93%) |
Mar 12, 2021 | 33.25 | 34.00 | 32.25 | 33.75 | 3,052 | -0.25(-0.74%) |
Mar 11, 2021 | 33.25 | 34.50 | 32.75 | 34.00 | 6,602 | +1.25(+3.82%) |
Mar 10, 2021 | 33.50 | 33.75 | 32.25 | 32.75 | 4,913 | +0.00(+0.00%) |
Mar 09, 2021 | 31.00 | 33.50 | 31.00 | 32.75 | 9,111 | +2.50(+8.26%) |
Mar 08, 2021 | 31.25 | 32.00 | 29.55 | 30.25 | 11,348 | +0.00(+0.00%) |
Mar 05, 2021 | 29.75 | 30.75 | 27.50 | 30.25 | 9,008 | -0.25(-0.82%) |
Mar 04, 2021 | 30.25 | 32.00 | 27.50 | 30.50 | 31,752 | -0.75(-2.40%) |
Mar 03, 2021 | 34.00 | 34.75 | 30.75 | 31.25 | 15,298 | -2.75(-8.09%) |
Mar 02, 2021 | 34.25 | 35.75 | 34.00 | 34.00 | 11,717 | -1.00(-2.86%) |