Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.51 | 47.51 | 47.49 | 47.49 | 227 | +0.22(+0.46%) |
May 27, 2021 | 47.23 | 47.30 | 47.17 | 47.27 | 783 | +0.81(+1.74%) |
May 18, 2021 | 46.47 | 46.47 | 46.47 | 95 | +0.55(+1.21%) | |
May 17, 2021 | 46.01 | 46.01 | 45.83 | 45.91 | 1,092 | +0.04(+0.08%) |
May 13, 2021 | 45.88 | 45.88 | 45.88 | 1 | +0.05(+0.11%) | |
May 12, 2021 | 46.50 | 46.50 | 45.71 | 45.82 | 1,396 | -1.57(-3.32%) |
May 10, 2021 | 47.40 | 47.40 | 47.40 | 90 | -0.04(-0.08%) | |
May 07, 2021 | 47.43 | 47.43 | 47.19 | 47.43 | 598 | +1.24(+2.68%) |
May 05, 2021 | 46.19 | 46.19 | 46.19 | 10 | +0.69(+1.51%) | |
May 04, 2021 | 45.45 | 45.51 | 45.28 | 45.51 | 1,549 | -0.50(-1.09%) |
May 03, 2021 | 46.01 | 46.01 | 46.01 | 0 | +0.00(+0.00%) | |
Apr 30, 2021 | 46.16 | 46.16 | 45.96 | 46.01 | 324 | -0.36(-0.78%) |
Apr 29, 2021 | 46.37 | 46.37 | 46.37 | 37 | +0.00(+0.00%) | |
Apr 28, 2021 | 46.37 | 46.37 | 46.37 | 46 | +0.00(+0.00%) | |
Apr 27, 2021 | 46.46 | 46.46 | 46.26 | 46.37 | 742 | +0.01(+0.03%) |
Apr 26, 2021 | 46.36 | 46.36 | 46.36 | 234 | +0.00(+0.00%) | |
Apr 23, 2021 | 46.29 | 46.36 | 46.29 | 46.36 | 216 | +0.11(+0.23%) |
Apr 22, 2021 | 46.25 | 46.25 | 46.25 | 119 | +0.00(+0.00%) | |
Apr 21, 2021 | 46.25 | 46.25 | 46.25 | 67 | +0.00(+0.00%) | |
Apr 20, 2021 | 46.28 | 46.33 | 46.21 | 46.25 | 1,803 | -0.21(-0.45%) |
Apr 19, 2021 | 46.45 | 46.46 | 46.45 | 46.46 | 198 | +0.09(+0.19%) |
Apr 16, 2021 | 46.41 | 46.41 | 46.37 | 46.37 | 432 | +0.75(+1.65%) |
Apr 15, 2021 | 45.62 | 45.62 | 45.62 | 44 | +0.00(+0.00%) | |
Apr 14, 2021 | 45.62 | 45.62 | 45.62 | 45.62 | 335 | +0.21(+0.46%) |
Apr 13, 2021 | 45.41 | 45.41 | 45.41 | 7 | +0.00(+0.00%) | |
Apr 12, 2021 | 45.41 | 45.41 | 45.41 | 23 | +0.00(+0.00%) | |
Apr 09, 2021 | 45.55 | 45.55 | 45.21 | 45.41 | 14,932 | -0.45(-0.99%) |
Apr 08, 2021 | 45.90 | 45.90 | 45.86 | 45.86 | 518 | +0.32(+0.71%) |
Apr 07, 2021 | 45.63 | 45.63 | 45.48 | 45.54 | 1,298 | -0.35(-0.77%) |
Apr 06, 2021 | 45.89 | 45.89 | 45.89 | 119 | +0.00(+0.00%) | |
Apr 05, 2021 | 45.82 | 45.89 | 45.82 | 45.89 | 905 | -0.00(-0.01%) |
Apr 01, 2021 | 45.90 | 45.90 | 45.90 | 82 | +0.00(+0.00%) | |
Mar 31, 2021 | 45.75 | 45.90 | 45.75 | 45.90 | 823 | +0.09(+0.20%) |
Mar 30, 2021 | 45.56 | 45.80 | 45.56 | 45.80 | 1,623 | +0.22(+0.49%) |
Mar 29, 2021 | 45.51 | 45.58 | 45.51 | 45.58 | 799 | +0.39(+0.87%) |
Mar 26, 2021 | 44.73 | 45.19 | 44.73 | 45.19 | 865 | +0.65(+1.46%) |
Mar 25, 2021 | 44.17 | 44.54 | 44.17 | 44.54 | 1,728 | -0.89(-1.96%) |
Mar 24, 2021 | 45.42 | 45.42 | 45.42 | 57 | +0.00(+0.00%) | |
Mar 23, 2021 | 45.42 | 45.42 | 45.42 | 0 | +0.00(+0.00%) | |
Mar 22, 2021 | 45.35 | 45.42 | 45.35 | 45.42 | 314 | +0.09(+0.20%) |
Mar 19, 2021 | 45.41 | 45.41 | 45.16 | 45.33 | 4,220 | +0.17(+0.37%) |
Mar 18, 2021 | 45.08 | 45.17 | 45.08 | 45.17 | 173 | -0.47(-1.04%) |
Mar 17, 2021 | 45.64 | 45.64 | 45.64 | 72 | +0.00(+0.00%) | |
Mar 16, 2021 | 45.55 | 45.64 | 45.55 | 45.64 | 724 | +0.12(+0.27%) |
Mar 15, 2021 | 45.36 | 45.52 | 45.36 | 45.52 | 819 | +0.33(+0.74%) |
Mar 12, 2021 | 45.07 | 45.19 | 45.07 | 45.19 | 649 | -0.42(-0.93%) |
Mar 11, 2021 | 45.60 | 45.61 | 45.08 | 45.61 | 6,327 | +0.81(+1.82%) |
Mar 10, 2021 | 44.80 | 44.80 | 44.80 | 47 | +0.00(+0.00%) | |
Mar 09, 2021 | 44.80 | 44.90 | 44.74 | 44.80 | 1,487 | +0.53(+1.20%) |
Mar 08, 2021 | 44.25 | 44.26 | 44.25 | 44.26 | 368 | -0.47(-1.06%) |
Mar 05, 2021 | 44.98 | 44.98 | 44.64 | 44.74 | 973 | +0.41(+0.93%) |
Mar 04, 2021 | 45.02 | 45.02 | 44.24 | 44.33 | 972 | -0.39(-0.86%) |
Mar 03, 2021 | 44.49 | 44.71 | 44.42 | 44.71 | 917 | +0.21(+0.47%) |
Mar 02, 2021 | 44.47 | 44.62 | 44.41 | 44.50 | 882 | +0.03(+0.08%) |