Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.87 | 45.87 | 45.87 | 115 | +1.36(+3.07%) | |
May 27, 2021 | 43.95 | 44.51 | 43.95 | 44.51 | 5,172 | +0.56(+1.26%) |
May 26, 2021 | 44.11 | 44.11 | 43.95 | 43.95 | 478 | -1.67(-3.66%) |
May 25, 2021 | 45.10 | 45.62 | 45.10 | 45.62 | 1,683 | +2.77(+6.46%) |
May 24, 2021 | 42.85 | 42.85 | 42.85 | 42.85 | 227 | -1.40(-3.16%) |
May 19, 2021 | 44.25 | 44.25 | 44.25 | 1 | -3.72(-7.75%) | |
May 17, 2021 | 47.97 | 47.97 | 47.97 | 164 | +0.65(+1.37%) | |
May 14, 2021 | 47.30 | 47.32 | 47.30 | 47.32 | 11,215 | -1.71(-3.49%) |
May 11, 2021 | 49.03 | 49.03 | 49.03 | 110 | -0.04(-0.08%) | |
May 10, 2021 | 49.15 | 49.15 | 49.07 | 49.07 | 702 | +1.99(+4.24%) |
May 07, 2021 | 45.51 | 47.08 | 45.51 | 47.08 | 7,231 | +1.78(+3.92%) |
May 06, 2021 | 47.00 | 47.00 | 45.00 | 45.30 | 17,924 | +0.83(+1.87%) |
May 05, 2021 | 44.50 | 45.00 | 44.07 | 44.47 | 30,131 | +0.17(+0.38%) |
May 04, 2021 | 42.77 | 44.30 | 42.77 | 44.30 | 1,626 | +0.08(+0.18%) |
May 03, 2021 | 44.22 | 44.22 | 44.22 | 44.22 | 103 | +1.70(+4.00%) |
Apr 30, 2021 | 43.03 | 43.03 | 42.52 | 42.52 | 1,300 | -2.15(-4.82%) |
Apr 29, 2021 | 44.67 | 44.67 | 44.67 | 53 | +0.00(+0.00%) | |
Apr 28, 2021 | 43.95 | 44.67 | 43.95 | 44.67 | 1,576 | +0.12(+0.28%) |
Apr 27, 2021 | 44.00 | 44.55 | 44.00 | 44.55 | 461 | +0.55(+1.25%) |
Apr 26, 2021 | 44.55 | 44.55 | 44.00 | 44.00 | 7,989 | +0.13(+0.30%) |
Apr 23, 2021 | 43.87 | 43.87 | 43.87 | 43.87 | 300 | +2.02(+4.83%) |
Apr 22, 2021 | 41.85 | 41.85 | 41.85 | 41.85 | 134 | -0.81(-1.89%) |
Apr 21, 2021 | 42.50 | 42.66 | 42.50 | 42.66 | 6,339 | -0.19(-0.45%) |
Apr 20, 2021 | 44.20 | 44.20 | 42.85 | 42.85 | 68,163 | -1.35(-3.05%) |
Apr 19, 2021 | 44.20 | 44.20 | 44.20 | 44.20 | 115 | +0.10(+0.23%) |
Apr 16, 2021 | 44.28 | 44.28 | 44.10 | 44.10 | 2,600 | +0.65(+1.50%) |
Apr 15, 2021 | 43.20 | 43.45 | 43.10 | 43.45 | 9,549 | +0.45(+1.05%) |
Apr 14, 2021 | 41.25 | 43.00 | 41.25 | 43.00 | 723 | +1.72(+4.17%) |
Apr 13, 2021 | 41.28 | 41.28 | 41.28 | 41.28 | 603 | -2.12(-4.88%) |
Apr 12, 2021 | 43.40 | 43.40 | 43.40 | 43.40 | 127 | +1.45(+3.46%) |
Apr 09, 2021 | 42.00 | 42.00 | 41.95 | 41.95 | 2,900 | -0.44(-1.04%) |
Apr 08, 2021 | 42.50 | 42.50 | 41.93 | 42.39 | 4,622 | +1.02(+2.47%) |
Apr 07, 2021 | 41.37 | 41.37 | 41.37 | 41.37 | 232 | +0.12(+0.29%) |
Apr 06, 2021 | 41.51 | 41.51 | 41.00 | 41.25 | 1,759 | +1.35(+3.38%) |
Apr 05, 2021 | 39.90 | 39.90 | 39.90 | 27 | +0.00(+0.00%) | |
Apr 01, 2021 | 39.90 | 39.90 | 39.90 | 39.90 | 100 | +1.86(+4.89%) |
Mar 31, 2021 | 39.86 | 39.86 | 38.04 | 38.04 | 450 | -1.44(-3.66%) |
Mar 30, 2021 | 38.35 | 38.35 | 39.48 | 192 | +1.13(+2.96%) | |
Mar 29, 2021 | 38.35 | 38.35 | 38.35 | 38.35 | 328 | -1.47(-3.69%) |
Mar 26, 2021 | 39.82 | 39.82 | 39.82 | 39.82 | 100 | +2.72(+7.33%) |
Mar 25, 2021 | 37.13 | 37.13 | 37.02 | 37.10 | 416 | -0.90(-2.37%) |
Mar 24, 2021 | 38.00 | 38.00 | 38.00 | 38.00 | 740 | +0.80(+2.15%) |
Mar 23, 2021 | 38.00 | 38.00 | 37.20 | 37.20 | 501 | -1.08(-2.82%) |
Mar 22, 2021 | 38.71 | 38.71 | 38.28 | 38.28 | 1,002 | -1.00(-2.55%) |
Mar 19, 2021 | 39.28 | 39.28 | 39.28 | 39.28 | 100 | -1.96(-4.75%) |
Mar 18, 2021 | 41.24 | 41.24 | 41.24 | 41.24 | 207 | +0.20(+0.49%) |
Mar 17, 2021 | 41.85 | 41.85 | 40.89 | 41.04 | 624 | +0.24(+0.59%) |
Mar 16, 2021 | 40.80 | 40.80 | 40.80 | 40.80 | 366 | -1.41(-3.34%) |
Mar 15, 2021 | 41.76 | 42.22 | 41.76 | 42.21 | 856 | +2.06(+5.13%) |
Mar 12, 2021 | 40.23 | 40.23 | 40.15 | 40.15 | 1,200 | -1.44(-3.46%) |
Mar 11, 2021 | 41.63 | 41.63 | 41.59 | 41.59 | 672 | +2.26(+5.75%) |
Mar 10, 2021 | 39.33 | 39.33 | 39.33 | 39.33 | 525 | -1.55(-3.80%) |
Mar 09, 2021 | 40.88 | 40.88 | 40.88 | 2,921 | +0.00(+0.00%) | |
Mar 08, 2021 | 39.98 | 39.98 | 40.88 | 21,269 | +0.90(+2.26%) | |
Mar 05, 2021 | 40.70 | 41.28 | 39.98 | 39.98 | 900 | +1.82(+4.77%) |
Mar 04, 2021 | 39.30 | 40.53 | 38.16 | 38.16 | 1,061 | -3.39(-8.16%) |
Mar 03, 2021 | 41.47 | 41.62 | 41.47 | 41.55 | 7,044 | +0.35(+0.85%) |
Mar 02, 2021 | 40.79 | 41.20 | 40.79 | 41.20 | 27,885 | +0.11(+0.27%) |