Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.84 | 32.35 | 31.84 | 32.35 | 1,294 | +0.13(+0.40%) |
May 27, 2021 | 32.22 | 32.22 | 32.22 | 32.22 | 122 | +0.22(+0.69%) |
May 26, 2021 | 32.15 | 32.15 | 32.00 | 32.00 | 445 | -1.00(-3.03%) |
May 25, 2021 | 32.75 | 33.00 | 31.95 | 33.00 | 26,008 | +1.05(+3.29%) |
May 24, 2021 | 32.04 | 32.04 | 31.95 | 31.95 | 25,155 | -0.42(-1.30%) |
May 21, 2021 | 32.37 | 32.37 | 32.37 | 32.37 | 104 | -0.45(-1.37%) |
May 20, 2021 | 34.17 | 34.25 | 32.82 | 32.82 | 3,786 | +0.52(+1.61%) |
May 19, 2021 | 33.76 | 33.76 | 32.30 | 32.30 | 550 | +0.20(+0.62%) |
May 18, 2021 | 32.10 | 32.10 | 32.10 | 32.10 | 161 | +1.10(+3.55%) |
May 17, 2021 | 31.18 | 31.18 | 31.00 | 31.00 | 547 | +0.99(+3.30%) |
May 13, 2021 | 30.01 | 30.01 | 30.01 | 85 | -0.04(-0.13%) | |
May 12, 2021 | 31.26 | 31.26 | 30.05 | 30.05 | 2,176 | -0.60(-1.96%) |
May 11, 2021 | 31.54 | 31.56 | 30.55 | 30.65 | 16,124 | -1.85(-5.69%) |
May 10, 2021 | 32.04 | 33.12 | 31.69 | 32.50 | 9,482 | +0.95(+3.01%) |
May 06, 2021 | 31.55 | 31.55 | 31.55 | 145 | -4.30(-11.99%) | |
May 05, 2021 | 35.85 | 35.85 | 35.85 | 35.85 | 348 | +2.25(+6.70%) |
May 04, 2021 | 34.57 | 34.57 | 32.20 | 33.60 | 5,734 | -1.40(-4.00%) |
May 03, 2021 | 35.44 | 35.44 | 34.88 | 35.00 | 1,832 | -0.80(-2.23%) |
Apr 30, 2021 | 35.50 | 37.39 | 35.50 | 35.80 | 1,400 | -1.59(-4.25%) |
Apr 29, 2021 | 37.96 | 37.96 | 37.13 | 37.39 | 2,898 | -2.30(-5.79%) |
Apr 28, 2021 | 39.69 | 39.69 | 39.69 | 106 | +0.00(+0.00%) | |
Apr 27, 2021 | 39.69 | 39.69 | 39.69 | 39.69 | 576 | +0.99(+2.56%) |
Apr 26, 2021 | 38.70 | 38.70 | 38.70 | 85 | +0.00(+0.00%) | |
Apr 23, 2021 | 39.00 | 39.20 | 38.20 | 38.70 | 27,700 | -0.17(-0.44%) |
Apr 22, 2021 | 38.00 | 38.87 | 38.00 | 38.87 | 1,841 | +2.27(+6.20%) |
Apr 21, 2021 | 35.96 | 36.60 | 35.96 | 36.60 | 438 | +1.50(+4.27%) |
Apr 20, 2021 | 35.50 | 35.50 | 35.10 | 35.10 | 763 | -0.70(-1.96%) |
Apr 19, 2021 | 35.77 | 35.80 | 35.77 | 35.80 | 669 | -0.40(-1.10%) |
Apr 16, 2021 | 36.00 | 36.49 | 36.00 | 36.20 | 900 | +0.65(+1.83%) |
Apr 15, 2021 | 35.55 | 35.55 | 35.55 | 40 | +0.00(+0.00%) | |
Apr 14, 2021 | 35.51 | 36.03 | 35.51 | 35.55 | 783 | +0.30(+0.85%) |
Apr 13, 2021 | 35.25 | 35.25 | 35.25 | 35.25 | 253 | -0.27(-0.76%) |
Apr 12, 2021 | 34.40 | 36.40 | 34.40 | 35.52 | 61,612 | -1.56(-4.21%) |
Apr 09, 2021 | 37.08 | 37.08 | 37.08 | 37.08 | 500 | -0.56(-1.49%) |
Apr 08, 2021 | 37.00 | 37.64 | 37.00 | 37.64 | 454 | +0.77(+2.09%) |
Apr 07, 2021 | 36.75 | 36.90 | 36.00 | 36.87 | 25,886 | -0.85(-2.25%) |
Apr 06, 2021 | 37.85 | 37.85 | 37.21 | 37.72 | 1,241 | -1.73(-4.39%) |
Apr 05, 2021 | 39.70 | 39.70 | 38.69 | 39.45 | 1,271 | +0.93(+2.41%) |
Apr 01, 2021 | 38.85 | 39.06 | 38.37 | 38.52 | 22,100 | -0.28(-0.73%) |
Mar 31, 2021 | 37.85 | 40.41 | 37.85 | 38.80 | 25,980 | +1.88(+5.11%) |
Mar 30, 2021 | 36.25 | 36.92 | 36.25 | 36.92 | 1,698 | +1.84(+5.25%) |
Mar 29, 2021 | 34.01 | 35.46 | 34.01 | 35.08 | 3,225 | +0.49(+1.42%) |
Mar 26, 2021 | 34.65 | 34.65 | 34.15 | 34.59 | 2,400 | +1.64(+4.98%) |
Mar 25, 2021 | 32.95 | 32.95 | 32.95 | 32.95 | 1,264 | -1.05(-3.09%) |
Mar 24, 2021 | 33.81 | 34.00 | 33.29 | 34.00 | 1,514 | -0.68(-1.96%) |
Mar 23, 2021 | 34.35 | 34.81 | 34.35 | 34.68 | 967 | +0.33(+0.96%) |
Mar 22, 2021 | 33.55 | 34.50 | 32.86 | 34.35 | 3,714 | +0.98(+2.94%) |
Mar 19, 2021 | 33.14 | 33.37 | 32.73 | 33.37 | 800 | +0.12(+0.36%) |
Mar 18, 2021 | 33.50 | 33.78 | 32.85 | 33.25 | 1,410 | -0.57(-1.69%) |
Mar 17, 2021 | 32.55 | 33.82 | 32.55 | 33.82 | 6,847 | -1.18(-3.37%) |
Mar 16, 2021 | 34.34 | 35.00 | 34.33 | 35.00 | 1,943 | +0.24(+0.69%) |
Mar 15, 2021 | 35.70 | 35.70 | 34.76 | 34.76 | 707 | -1.99(-5.41%) |
Mar 12, 2021 | 36.77 | 36.77 | 34.40 | 36.75 | 6,200 | +0.32(+0.88%) |
Mar 11, 2021 | 35.43 | 36.43 | 35.43 | 36.43 | 583 | +2.48(+7.30%) |
Mar 10, 2021 | 35.31 | 35.31 | 33.95 | 33.95 | 1,420 | -0.33(-0.96%) |
Mar 09, 2021 | 34.77 | 34.81 | 34.23 | 34.28 | 1,556 | +1.05(+3.16%) |
Mar 08, 2021 | 32.21 | 33.90 | 32.21 | 33.23 | 7,414 | +0.34(+1.03%) |
Mar 05, 2021 | 33.32 | 33.32 | 31.78 | 32.89 | 27,600 | -0.62(-1.85%) |
Mar 04, 2021 | 33.51 | 34.16 | 33.51 | 33.51 | 816 | -1.14(-3.30%) |
Mar 03, 2021 | 34.90 | 35.90 | 33.20 | 34.65 | 4,252 | -2.85(-7.59%) |
Mar 02, 2021 | 37.50 | 37.50 | 37.50 | 37.50 | 261 | -0.09(-0.23%) |