Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.86 | 53.45 | 50.86 | 53.45 | 827 | +3.50(+7.01%) |
May 27, 2021 | 51.80 | 51.80 | 49.95 | 49.95 | 3,166 | +0.76(+1.55%) |
May 26, 2021 | 49.49 | 51.30 | 49.19 | 49.19 | 687 | -1.85(-3.63%) |
May 25, 2021 | 50.34 | 51.40 | 50.21 | 51.04 | 1,748 | +2.64(+5.46%) |
May 24, 2021 | 50.55 | 50.55 | 48.40 | 48.40 | 941 | -1.60(-3.20%) |
May 20, 2021 | 50.00 | 50.00 | 50.00 | 367 | +1.66(+3.44%) | |
May 19, 2021 | 48.34 | 48.34 | 48.34 | 48.34 | 463 | -0.55(-1.13%) |
May 18, 2021 | 47.60 | 49.95 | 47.60 | 48.88 | 926 | -0.41(-0.82%) |
May 17, 2021 | 47.50 | 49.30 | 46.46 | 49.29 | 850 | +1.34(+2.79%) |
May 13, 2021 | 47.95 | 47.95 | 47.95 | 676 | +2.15(+4.69%) | |
May 12, 2021 | 46.55 | 46.73 | 45.80 | 45.80 | 974 | -1.70(-3.58%) |
May 11, 2021 | 49.35 | 49.49 | 46.11 | 47.50 | 3,072 | -2.04(-4.12%) |
May 10, 2021 | 49.08 | 49.54 | 49.08 | 49.54 | 939 | +0.00(+0.00%) |
May 07, 2021 | 48.56 | 49.54 | 48.56 | 49.54 | 560 | +2.73(+5.83%) |
May 06, 2021 | 47.41 | 48.10 | 46.81 | 46.81 | 1,788 | -1.68(-3.46%) |
May 05, 2021 | 47.93 | 48.59 | 47.93 | 48.49 | 2,983 | +0.30(+0.62%) |
May 04, 2021 | 49.41 | 50.93 | 48.19 | 48.19 | 693 | -2.00(-3.98%) |
May 03, 2021 | 50.19 | 50.19 | 50.19 | 50.19 | 449 | +0.09(+0.17%) |
Apr 30, 2021 | 50.10 | 50.10 | 50.10 | 50.10 | 500 | -0.42(-0.83%) |
Apr 29, 2021 | 50.48 | 50.53 | 50.48 | 50.53 | 818 | -0.31(-0.62%) |
Apr 28, 2021 | 50.87 | 50.87 | 50.84 | 50.84 | 506 | +1.23(+2.48%) |
Apr 27, 2021 | 49.46 | 49.61 | 49.18 | 49.61 | 1,289 | +0.10(+0.20%) |
Apr 26, 2021 | 49.51 | 49.51 | 49.51 | 49.51 | 351 | +0.14(+0.28%) |
Apr 23, 2021 | 49.73 | 49.73 | 49.37 | 49.37 | 600 | +0.38(+0.78%) |
Apr 22, 2021 | 48.82 | 48.99 | 48.82 | 48.99 | 609 | +1.92(+4.08%) |
Apr 21, 2021 | 47.81 | 47.91 | 47.07 | 47.07 | 1,203 | -2.70(-5.42%) |
Apr 20, 2021 | 49.21 | 49.77 | 49.21 | 49.77 | 970 | +0.58(+1.18%) |
Apr 19, 2021 | 49.45 | 49.45 | 48.75 | 49.19 | 1,405 | -0.76(-1.52%) |
Apr 16, 2021 | 48.90 | 50.01 | 48.90 | 49.95 | 1,600 | +2.40(+5.05%) |
Apr 15, 2021 | 47.84 | 47.84 | 47.55 | 47.55 | 1,073 | -1.07(-2.20%) |
Apr 14, 2021 | 48.46 | 48.62 | 48.46 | 48.62 | 947 | +0.60(+1.25%) |
Apr 13, 2021 | 48.05 | 48.05 | 48.01 | 48.02 | 873 | +0.88(+1.86%) |
Apr 12, 2021 | 48.06 | 48.06 | 47.15 | 47.15 | 659 | +0.12(+0.24%) |
Apr 09, 2021 | 46.70 | 47.18 | 46.26 | 47.03 | 2,200 | +0.45(+0.98%) |
Apr 08, 2021 | 46.58 | 46.58 | 46.58 | 46.58 | 418 | +0.77(+1.67%) |
Apr 07, 2021 | 46.56 | 46.56 | 45.81 | 45.81 | 1,988 | -0.69(-1.48%) |
Apr 06, 2021 | 45.88 | 46.65 | 45.88 | 46.50 | 1,374 | +1.46(+3.23%) |
Apr 05, 2021 | 43.88 | 45.24 | 43.88 | 45.04 | 1,873 | +1.29(+2.95%) |
Apr 01, 2021 | 43.75 | 43.75 | 43.75 | 601 | +0.00(+0.00%) | |
Mar 31, 2021 | 42.83 | 43.75 | 42.83 | 43.75 | 887 | -0.25(-0.57%) |
Mar 30, 2021 | 43.98 | 44.00 | 43.98 | 44.00 | 567 | +0.31(+0.71%) |
Mar 29, 2021 | 44.14 | 44.52 | 43.69 | 43.69 | 8,624 | +0.34(+0.78%) |
Mar 26, 2021 | 43.35 | 43.35 | 43.35 | 43.35 | 800 | +0.03(+0.07%) |
Mar 25, 2021 | 43.34 | 43.34 | 43.05 | 43.32 | 6,824 | -0.81(-1.84%) |
Mar 24, 2021 | 43.10 | 44.13 | 43.10 | 44.13 | 1,030 | -0.87(-1.93%) |
Mar 23, 2021 | 45.00 | 45.00 | 45.00 | 45.00 | 768 | +0.41(+0.92%) |
Mar 22, 2021 | 44.66 | 44.66 | 44.17 | 44.59 | 2,336 | +0.95(+2.18%) |
Mar 19, 2021 | 43.64 | 43.64 | 43.64 | 320 | +0.00(+0.00%) | |
Mar 18, 2021 | 43.60 | 44.50 | 43.60 | 43.64 | 1,043 | +0.55(+1.28%) |
Mar 17, 2021 | 43.35 | 43.35 | 42.46 | 43.09 | 1,124 | -0.25(-0.58%) |
Mar 16, 2021 | 43.40 | 43.80 | 43.34 | 43.34 | 1,257 | +0.75(+1.75%) |
Mar 15, 2021 | 42.60 | 42.80 | 42.55 | 42.59 | 2,144 | -0.70(-1.63%) |
Mar 12, 2021 | 43.36 | 43.36 | 42.64 | 43.30 | 1,100 | -0.87(-1.97%) |
Mar 11, 2021 | 43.58 | 44.17 | 43.58 | 44.17 | 689 | +0.64(+1.47%) |
Mar 10, 2021 | 44.17 | 44.17 | 43.53 | 43.53 | 743 | -0.72(-1.63%) |
Mar 09, 2021 | 44.23 | 44.25 | 44.23 | 44.25 | 921 | +2.73(+6.58%) |
Mar 08, 2021 | 41.52 | 41.52 | 41.00 | 41.52 | 1,241 | +0.31(+0.75%) |
Mar 05, 2021 | 41.05 | 41.71 | 41.04 | 41.21 | 3,600 | -0.59(-1.41%) |
Mar 04, 2021 | 42.94 | 42.94 | 41.80 | 41.80 | 1,090 | -1.65(-3.80%) |
Mar 03, 2021 | 43.45 | 43.45 | 43.45 | 43.45 | 628 | -0.60(-1.36%) |
Mar 02, 2021 | 43.75 | 44.50 | 43.75 | 44.05 | 779 | +0.76(+1.76%) |