Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.09 | 38.09 | 37.83 | 37.83 | 1,231 | -0.23(-0.60%) |
May 27, 2021 | 38.06 | 38.06 | 38.06 | 38.06 | 54 | +0.25(+0.65%) |
May 26, 2021 | 37.68 | 37.84 | 37.66 | 37.81 | 2,726 | +0.64(+1.72%) |
May 25, 2021 | 37.56 | 37.56 | 37.17 | 37.17 | 270 | -0.27(-0.73%) |
May 24, 2021 | 37.50 | 37.50 | 37.37 | 37.45 | 908 | +0.24(+0.66%) |
May 21, 2021 | 37.37 | 37.44 | 37.17 | 37.20 | 1,845 | +0.17(+0.47%) |
May 20, 2021 | 36.95 | 37.03 | 36.95 | 37.03 | 164 | +0.13(+0.35%) |
May 19, 2021 | 36.53 | 36.90 | 36.53 | 36.90 | 317 | -0.36(-0.96%) |
May 18, 2021 | 37.46 | 37.46 | 37.26 | 37.26 | 614 | -0.35(-0.94%) |
May 17, 2021 | 37.50 | 37.62 | 37.50 | 37.62 | 228 | -0.05(-0.14%) |
May 14, 2021 | 37.67 | 37.67 | 37.67 | 37.67 | 298 | +0.82(+2.23%) |
May 13, 2021 | 36.47 | 36.88 | 36.47 | 36.85 | 1,518 | +0.79(+2.18%) |
May 12, 2021 | 36.80 | 36.80 | 36.06 | 36.06 | 1,256 | -1.18(-3.18%) |
May 11, 2021 | 37.26 | 37.26 | 37.25 | 37.25 | 504 | -0.37(-0.97%) |
May 10, 2021 | 37.94 | 37.94 | 37.61 | 37.61 | 313 | -0.68(-1.78%) |
May 07, 2021 | 38.29 | 38.29 | 38.29 | 38.29 | 100 | +0.40(+1.05%) |
May 06, 2021 | 37.70 | 37.89 | 37.70 | 37.89 | 345 | +0.25(+0.66%) |
May 05, 2021 | 37.77 | 37.77 | 37.64 | 37.64 | 525 | -0.10(-0.27%) |
May 04, 2021 | 37.64 | 37.80 | 37.64 | 37.75 | 653 | -0.29(-0.76%) |
May 03, 2021 | 37.98 | 38.06 | 37.87 | 38.03 | 1,982 | +0.40(+1.06%) |
Apr 30, 2021 | 37.64 | 37.64 | 37.64 | 37.64 | 100 | -0.48(-1.25%) |
Apr 29, 2021 | 37.98 | 38.11 | 37.98 | 38.11 | 544 | +0.09(+0.24%) |
Apr 28, 2021 | 38.06 | 38.06 | 37.97 | 38.02 | 1,218 | -0.07(-0.18%) |
Apr 27, 2021 | 38.29 | 38.36 | 38.09 | 38.09 | 976 | +0.14(+0.36%) |
Apr 26, 2021 | 38.10 | 38.15 | 37.95 | 37.95 | 2,308 | -0.03(-0.09%) |
Apr 23, 2021 | 37.66 | 37.99 | 37.66 | 37.99 | 900 | +0.54(+1.44%) |
Apr 22, 2021 | 37.79 | 37.79 | 37.39 | 37.45 | 3,580 | -0.04(-0.10%) |
Apr 21, 2021 | 37.15 | 37.56 | 37.15 | 37.49 | 5,521 | +0.63(+1.72%) |
Apr 20, 2021 | 37.46 | 37.46 | 36.76 | 36.85 | 2,287 | -0.58(-1.56%) |
Apr 19, 2021 | 37.65 | 37.77 | 37.31 | 37.44 | 1,843 | -0.43(-1.13%) |
Apr 16, 2021 | 37.87 | 38.01 | 37.64 | 37.87 | 11,100 | +0.21(+0.56%) |
Apr 15, 2021 | 37.65 | 37.65 | 37.57 | 37.65 | 1,581 | +0.23(+0.62%) |
Apr 14, 2021 | 37.76 | 37.76 | 37.42 | 37.42 | 6,872 | +0.22(+0.60%) |
Apr 13, 2021 | 37.38 | 37.38 | 37.17 | 37.20 | 1,279 | -0.27(-0.73%) |
Apr 12, 2021 | 37.42 | 37.50 | 37.40 | 37.48 | 9,823 | +0.06(+0.15%) |
Apr 09, 2021 | 37.13 | 37.42 | 37.13 | 37.42 | 4,000 | +0.15(+0.40%) |
Apr 08, 2021 | 37.01 | 37.27 | 36.81 | 37.27 | 30,410 | +0.47(+1.26%) |
Apr 07, 2021 | 37.32 | 37.32 | 36.80 | 36.80 | 501 | -0.49(-1.31%) |
Apr 06, 2021 | 37.65 | 37.69 | 37.30 | 37.30 | 19,126 | -0.02(-0.06%) |
Apr 05, 2021 | 37.02 | 37.32 | 37.02 | 37.32 | 10,167 | +0.34(+0.92%) |
Apr 01, 2021 | 36.84 | 36.98 | 36.84 | 36.98 | 700 | +0.35(+0.96%) |
Mar 31, 2021 | 36.78 | 36.83 | 36.62 | 36.62 | 781 | +0.29(+0.80%) |
Mar 30, 2021 | 36.28 | 36.39 | 36.28 | 36.33 | 1,077 | +0.38(+1.05%) |
Mar 29, 2021 | 35.97 | 35.97 | 35.96 | 35.96 | 646 | -0.68(-1.86%) |
Mar 26, 2021 | 36.64 | 36.64 | 36.64 | 36.64 | 1,400 | +0.78(+2.17%) |
Mar 25, 2021 | 35.04 | 35.86 | 35.04 | 35.86 | 304 | +0.83(+2.37%) |
Mar 24, 2021 | 35.86 | 35.86 | 35.03 | 35.03 | 300 | -0.68(-1.91%) |
Mar 23, 2021 | 35.71 | 35.71 | 35.71 | 35.71 | 43 | -0.94(-2.57%) |
Mar 22, 2021 | 37.16 | 37.16 | 36.65 | 36.65 | 1,387 | -0.44(-1.20%) |
Mar 19, 2021 | 36.68 | 37.09 | 36.60 | 37.09 | 3,000 | +0.20(+0.54%) |
Mar 18, 2021 | 37.17 | 37.17 | 36.89 | 36.89 | 2,737 | -0.68(-1.81%) |
Mar 17, 2021 | 37.25 | 37.57 | 37.21 | 37.57 | 13,600 | +0.10(+0.27%) |
Mar 16, 2021 | 37.48 | 37.48 | 37.48 | 37.48 | 165 | -0.43(-1.14%) |
Mar 15, 2021 | 37.76 | 37.91 | 37.76 | 37.91 | 612 | +0.03(+0.07%) |
Mar 12, 2021 | 37.60 | 37.88 | 37.60 | 37.88 | 2,200 | +0.39(+1.03%) |
Mar 11, 2021 | 37.44 | 37.49 | 37.34 | 37.49 | 1,012 | +0.36(+0.98%) |
Mar 10, 2021 | 37.25 | 37.32 | 37.13 | 37.13 | 2,362 | +0.60(+1.65%) |
Mar 09, 2021 | 36.53 | 36.53 | 36.53 | 36.53 | 60 | +0.34(+0.93%) |
Mar 08, 2021 | 36.47 | 36.47 | 36.19 | 36.19 | 110 | +0.62(+1.74%) |
Mar 05, 2021 | 35.57 | 35.57 | 35.57 | 35.57 | 100 | +0.85(+2.46%) |
Mar 04, 2021 | 35.43 | 35.43 | 34.72 | 34.72 | 516 | -0.90(-2.54%) |
Mar 03, 2021 | 35.93 | 36.00 | 35.62 | 35.62 | 2,344 | +0.01(+0.02%) |
Mar 02, 2021 | 35.70 | 35.70 | 35.61 | 35.61 | 1,578 | -0.61(-1.69%) |