Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.10 | 39.50 | 38.03 | 38.99 | 47,481 | -0.01(-0.03%) |
May 27, 2021 | 39.50 | 39.99 | 37.74 | 39.00 | 68,363 | -0.02(-0.05%) |
May 26, 2021 | 36.81 | 39.71 | 36.33 | 39.02 | 43,972 | +2.36(+6.44%) |
May 25, 2021 | 38.74 | 39.00 | 36.30 | 36.66 | 55,830 | -0.42(-1.13%) |
May 24, 2021 | 40.00 | 41.36 | 36.66 | 37.08 | 57,364 | -2.92(-7.30%) |
May 21, 2021 | 38.25 | 41.98 | 37.33 | 40.00 | 75,941 | +1.75(+4.58%) |
May 20, 2021 | 35.08 | 39.00 | 34.10 | 38.25 | 71,004 | +4.57(+13.57%) |
May 19, 2021 | 33.06 | 34.62 | 31.37 | 33.68 | 26,902 | +0.08(+0.24%) |
May 18, 2021 | 35.94 | 36.40 | 33.60 | 33.60 | 84,931 | -2.81(-7.72%) |
May 17, 2021 | 34.82 | 36.90 | 33.32 | 36.41 | 30,645 | +1.59(+4.57%) |
May 14, 2021 | 35.12 | 39.19 | 32.86 | 34.82 | 75,879 | +2.20(+6.74%) |
May 13, 2021 | 36.89 | 36.89 | 32.62 | 32.62 | 36,893 | -1.37(-4.03%) |
May 12, 2021 | 34.52 | 36.06 | 33.04 | 33.99 | 53,264 | -1.21(-3.44%) |
May 11, 2021 | 35.02 | 37.02 | 34.24 | 35.20 | 33,893 | -0.20(-0.56%) |
May 10, 2021 | 35.49 | 37.50 | 33.75 | 35.40 | 49,743 | -0.02(-0.06%) |
May 07, 2021 | 34.48 | 36.56 | 32.47 | 35.42 | 140,989 | +1.05(+3.05%) |
May 06, 2021 | 33.21 | 35.19 | 31.38 | 34.37 | 47,404 | +0.39(+1.15%) |
May 05, 2021 | 34.73 | 36.09 | 32.03 | 33.98 | 59,718 | -0.21(-0.61%) |
May 04, 2021 | 33.99 | 35.54 | 31.71 | 34.19 | 58,409 | +1.08(+3.26%) |
May 03, 2021 | 30.68 | 33.95 | 29.50 | 33.11 | 38,916 | +2.63(+8.63%) |
Apr 30, 2021 | 29.93 | 31.33 | 29.52 | 30.48 | 60,100 | -0.05(-0.16%) |
Apr 29, 2021 | 31.44 | 32.28 | 29.56 | 30.53 | 24,767 | -0.58(-1.86%) |
Apr 28, 2021 | 31.35 | 32.78 | 30.54 | 31.11 | 61,881 | -0.25(-0.80%) |
Apr 27, 2021 | 31.85 | 33.00 | 31.02 | 31.36 | 48,202 | -0.63(-1.97%) |
Apr 26, 2021 | 31.27 | 33.62 | 31.15 | 31.99 | 38,848 | +0.66(+2.11%) |
Apr 23, 2021 | 30.51 | 31.58 | 29.70 | 31.33 | 32,200 | +1.06(+3.50%) |
Apr 22, 2021 | 29.55 | 31.79 | 29.55 | 30.27 | 52,092 | +0.73(+2.47%) |
Apr 21, 2021 | 30.75 | 30.75 | 28.41 | 29.54 | 55,749 | -0.68(-2.25%) |
Apr 20, 2021 | 30.95 | 31.49 | 29.65 | 30.22 | 54,605 | -1.09(-3.48%) |
Apr 19, 2021 | 33.98 | 34.46 | 31.05 | 31.31 | 67,879 | -3.22(-9.33%) |
Apr 16, 2021 | 36.73 | 36.73 | 33.09 | 34.53 | 109,300 | -2.20(-5.99%) |
Apr 15, 2021 | 36.70 | 36.73 | 34.10 | 36.73 | 40,553 | +0.65(+1.80%) |
Apr 14, 2021 | 36.66 | 37.01 | 35.46 | 36.08 | 121,041 | -0.49(-1.34%) |
Apr 13, 2021 | 33.27 | 36.81 | 32.53 | 36.57 | 98,936 | +3.57(+10.82%) |
Apr 12, 2021 | 32.80 | 33.62 | 31.30 | 33.00 | 70,015 | +0.43(+1.32%) |
Apr 09, 2021 | 29.61 | 32.57 | 29.26 | 32.57 | 120,400 | +3.05(+10.33%) |
Apr 08, 2021 | 28.30 | 29.52 | 27.87 | 29.52 | 24,126 | +1.59(+5.69%) |
Apr 07, 2021 | 27.90 | 29.00 | 27.78 | 27.93 | 48,888 | -0.03(-0.11%) |
Apr 06, 2021 | 27.60 | 28.96 | 27.04 | 27.96 | 37,002 | +0.10(+0.36%) |
Apr 05, 2021 | 28.46 | 28.69 | 27.32 | 27.86 | 33,344 | -0.11(-0.39%) |
Apr 01, 2021 | 24.74 | 29.49 | 24.36 | 27.97 | 181,100 | +3.91(+16.25%) |
Mar 31, 2021 | 24.00 | 24.69 | 23.75 | 24.06 | 46,351 | +0.08(+0.33%) |
Mar 30, 2021 | 23.56 | 24.27 | 22.73 | 23.98 | 33,306 | +0.49(+2.09%) |
Mar 29, 2021 | 23.92 | 24.83 | 23.15 | 23.49 | 56,013 | -0.49(-2.04%) |
Mar 26, 2021 | 25.78 | 25.78 | 23.05 | 23.98 | 55,200 | -0.49(-2.00%) |
Mar 25, 2021 | 25.00 | 25.85 | 23.47 | 24.47 | 71,699 | -0.68(-2.70%) |
Mar 24, 2021 | 27.74 | 27.91 | 25.03 | 25.15 | 49,282 | -2.51(-9.07%) |
Mar 23, 2021 | 27.54 | 28.94 | 27.00 | 27.66 | 52,708 | +0.17(+0.62%) |
Mar 22, 2021 | 27.61 | 30.26 | 27.43 | 27.49 | 89,440 | +0.29(+1.07%) |
Mar 19, 2021 | 28.53 | 29.01 | 27.20 | 27.20 | 50,500 | -1.17(-4.12%) |
Mar 18, 2021 | 27.45 | 30.50 | 26.71 | 28.37 | 100,309 | +0.90(+3.28%) |
Mar 17, 2021 | 25.56 | 27.99 | 25.32 | 27.47 | 42,022 | +1.60(+6.18%) |
Mar 16, 2021 | 24.62 | 26.00 | 23.72 | 25.87 | 57,943 | +1.31(+5.33%) |
Mar 15, 2021 | 24.93 | 24.93 | 23.77 | 24.56 | 45,242 | -0.36(-1.44%) |
Mar 12, 2021 | 24.94 | 25.66 | 24.05 | 24.92 | 37,800 | -0.51(-2.01%) |
Mar 11, 2021 | 25.10 | 25.60 | 24.16 | 25.43 | 68,592 | +0.68(+2.75%) |
Mar 10, 2021 | 25.18 | 25.90 | 24.70 | 24.75 | 37,732 | -0.15(-0.60%) |
Mar 09, 2021 | 23.84 | 25.64 | 23.75 | 24.90 | 28,518 | +1.18(+4.97%) |
Mar 08, 2021 | 25.68 | 25.68 | 23.05 | 23.72 | 58,568 | +0.15(+0.64%) |
Mar 05, 2021 | 22.95 | 24.83 | 22.13 | 23.57 | 96,500 | -0.60(-2.48%) |
Mar 04, 2021 | 26.58 | 26.58 | 23.25 | 24.17 | 67,115 | -1.98(-7.57%) |
Mar 03, 2021 | 27.74 | 28.75 | 25.84 | 26.15 | 72,231 | -1.33(-4.84%) |
Mar 02, 2021 | 27.91 | 28.76 | 27.15 | 27.48 | 20,448 | +0.02(+0.07%) |