Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.50 | 33.00 | 31.50 | 32.00 | 47,482 | -0.50(-1.54%) |
May 27, 2021 | 30.25 | 33.25 | 30.25 | 32.50 | 40,961 | +2.00(+6.56%) |
May 26, 2021 | 30.25 | 31.00 | 29.00 | 30.50 | 53,851 | +0.00(+0.00%) |
May 25, 2021 | 30.75 | 31.50 | 30.50 | 30.50 | 38,827 | -0.75(-2.40%) |
May 24, 2021 | 33.75 | 33.75 | 30.50 | 31.25 | 41,640 | -2.75(-8.09%) |
May 21, 2021 | 32.00 | 34.25 | 31.00 | 34.00 | 48,506 | +2.50(+7.94%) |
May 20, 2021 | 35.00 | 35.04 | 31.00 | 31.50 | 73,667 | -2.50(-7.35%) |
May 19, 2021 | 34.25 | 35.50 | 33.25 | 34.00 | 37,441 | -2.25(-6.21%) |
May 18, 2021 | 34.50 | 37.75 | 33.75 | 36.25 | 66,206 | +1.75(+5.07%) |
May 17, 2021 | 33.00 | 35.50 | 32.50 | 34.50 | 40,942 | +1.25(+3.76%) |
May 14, 2021 | 30.50 | 35.00 | 29.75 | 33.25 | 58,714 | +2.75(+9.02%) |
May 13, 2021 | 29.50 | 33.50 | 29.00 | 30.50 | 54,962 | +1.75(+6.09%) |
May 12, 2021 | 29.25 | 29.75 | 27.75 | 28.75 | 31,730 | -1.25(-4.17%) |
May 11, 2021 | 28.25 | 30.75 | 28.25 | 30.00 | 19,596 | -0.25(-0.83%) |
May 10, 2021 | 30.50 | 31.25 | 29.50 | 30.25 | 30,393 | -0.50(-1.63%) |
May 07, 2021 | 30.25 | 31.50 | 28.75 | 30.75 | 32,600 | +0.75(+2.50%) |
May 06, 2021 | 30.00 | 34.25 | 29.00 | 30.00 | 77,575 | +0.00(+0.00%) |
May 05, 2021 | 32.25 | 32.25 | 29.50 | 30.00 | 20,075 | -1.00(-3.23%) |
May 04, 2021 | 32.50 | 32.75 | 30.75 | 31.00 | 18,511 | -2.00(-6.06%) |
May 03, 2021 | 32.00 | 33.50 | 31.25 | 33.00 | 17,513 | +1.00(+3.12%) |
Apr 30, 2021 | 32.50 | 33.00 | 31.25 | 32.00 | 10,500 | -1.25(-3.76%) |
Apr 29, 2021 | 34.75 | 34.75 | 31.50 | 33.25 | 24,161 | -0.25(-0.75%) |
Apr 28, 2021 | 31.75 | 33.75 | 31.50 | 33.50 | 15,653 | +1.25(+3.88%) |
Apr 27, 2021 | 31.25 | 32.25 | 30.25 | 32.25 | 24,364 | +2.00(+6.61%) |
Apr 26, 2021 | 30.50 | 31.50 | 29.75 | 30.25 | 30,466 | -0.25(-0.82%) |
Apr 23, 2021 | 29.75 | 31.50 | 29.25 | 30.50 | 28,768 | +0.75(+2.52%) |
Apr 22, 2021 | 29.00 | 30.75 | 28.00 | 29.75 | 36,339 | +0.50(+1.71%) |
Apr 21, 2021 | 27.75 | 30.50 | 27.50 | 29.25 | 16,975 | +1.00(+3.54%) |
Apr 20, 2021 | 28.75 | 29.00 | 27.00 | 28.25 | 24,355 | -0.75(-2.59%) |
Apr 19, 2021 | 29.00 | 30.50 | 28.25 | 29.00 | 30,154 | +0.25(+0.87%) |
Apr 16, 2021 | 28.00 | 29.75 | 27.50 | 28.75 | 19,892 | -1.00(-3.36%) |
Apr 15, 2021 | 32.25 | 32.50 | 28.00 | 29.75 | 39,886 | -2.75(-8.46%) |
Apr 14, 2021 | 31.25 | 33.25 | 31.25 | 32.50 | 12,252 | +0.75(+2.36%) |
Apr 13, 2021 | 32.00 | 33.25 | 31.50 | 31.75 | 17,950 | -0.75(-2.31%) |
Apr 12, 2021 | 33.75 | 34.50 | 31.75 | 32.50 | 32,921 | -2.00(-5.80%) |
Apr 09, 2021 | 35.25 | 35.25 | 33.75 | 34.50 | 15,508 | -1.25(-3.50%) |
Apr 08, 2021 | 34.75 | 35.75 | 34.00 | 35.75 | 21,608 | +0.50(+1.42%) |
Apr 07, 2021 | 35.75 | 37.50 | 34.50 | 35.25 | 41,410 | +0.25(+0.71%) |
Apr 06, 2021 | 36.25 | 36.75 | 35.00 | 35.00 | 14,528 | -1.25(-3.45%) |
Apr 05, 2021 | 38.75 | 38.75 | 35.50 | 36.25 | 16,856 | -1.75(-4.61%) |
Apr 01, 2021 | 36.50 | 38.75 | 36.50 | 38.00 | 20,976 | +1.00(+2.70%) |
Mar 31, 2021 | 36.00 | 38.00 | 35.50 | 37.00 | 13,314 | +1.25(+3.50%) |
Mar 30, 2021 | 35.00 | 36.50 | 34.50 | 35.75 | 14,932 | +0.75(+2.14%) |
Mar 29, 2021 | 38.25 | 39.00 | 34.75 | 35.00 | 41,552 | -4.00(-10.26%) |
Mar 26, 2021 | 39.50 | 41.00 | 36.23 | 39.00 | 82,952 | +4.50(+13.04%) |
Mar 25, 2021 | 33.00 | 35.75 | 32.00 | 34.50 | 27,901 | +1.00(+2.99%) |
Mar 24, 2021 | 36.75 | 36.75 | 33.00 | 33.50 | 32,546 | -3.00(-8.22%) |
Mar 23, 2021 | 37.25 | 37.25 | 34.75 | 36.50 | 36,846 | -0.25(-0.68%) |
Mar 22, 2021 | 39.25 | 39.25 | 36.25 | 36.75 | 35,160 | -1.50(-3.92%) |
Mar 19, 2021 | 37.50 | 39.75 | 36.50 | 38.25 | 75,152 | +0.75(+2.00%) |
Mar 18, 2021 | 40.00 | 40.25 | 36.25 | 37.50 | 57,755 | -2.00(-5.06%) |
Mar 17, 2021 | 36.25 | 39.75 | 36.25 | 39.50 | 42,734 | +2.00(+5.33%) |
Mar 16, 2021 | 39.75 | 40.50 | 36.75 | 37.50 | 38,637 | -3.00(-7.41%) |
Mar 15, 2021 | 40.50 | 41.25 | 38.50 | 40.50 | 48,469 | -0.25(-0.61%) |
Mar 12, 2021 | 38.75 | 41.50 | 37.50 | 40.75 | 79,676 | +1.50(+3.82%) |
Mar 11, 2021 | 37.50 | 39.25 | 36.75 | 39.25 | 41,643 | +2.00(+5.37%) |
Mar 10, 2021 | 39.25 | 40.00 | 35.25 | 37.25 | 48,445 | +0.00(+0.00%) |
Mar 09, 2021 | 33.75 | 38.25 | 33.75 | 37.25 | 81,688 | +3.50(+10.37%) |
Mar 08, 2021 | 34.00 | 35.75 | 32.25 | 33.75 | 65,083 | +1.75(+5.47%) |
Mar 05, 2021 | 34.25 | 35.11 | 29.25 | 32.00 | 105,816 | -1.75(-5.19%) |
Mar 04, 2021 | 36.50 | 38.75 | 32.50 | 33.75 | 175,866 | -6.50(-16.15%) |
Mar 03, 2021 | 47.00 | 48.00 | 39.75 | 40.25 | 106,695 | -6.50(-13.90%) |
Mar 02, 2021 | 48.25 | 49.50 | 45.25 | 46.75 | 49,513 | -2.50(-5.08%) |