Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.00 | 53.60 | 50.00 | 51.80 | 13,106 | -0.60(-1.15%) |
May 27, 2021 | 44.40 | 54.60 | 44.40 | 52.40 | 59,689 | +7.00(+15.42%) |
May 26, 2021 | 43.20 | 46.00 | 42.60 | 45.40 | 6,543 | +2.60(+6.07%) |
May 25, 2021 | 46.40 | 47.00 | 42.60 | 42.80 | 7,023 | -3.20(-6.96%) |
May 24, 2021 | 43.00 | 49.00 | 42.60 | 46.00 | 44,047 | +3.20(+7.48%) |
May 21, 2021 | 39.80 | 43.80 | 39.00 | 42.80 | 16,373 | +3.20(+8.08%) |
May 20, 2021 | 38.20 | 40.00 | 37.60 | 39.60 | 10,084 | +2.00(+5.32%) |
May 19, 2021 | 35.80 | 37.80 | 35.00 | 37.60 | 6,112 | +1.40(+3.86%) |
May 18, 2021 | 35.00 | 36.40 | 34.69 | 36.20 | 2,560 | +1.60(+4.62%) |
May 17, 2021 | 34.00 | 36.00 | 34.00 | 34.60 | 1,876 | +0.40(+1.18%) |
May 14, 2021 | 34.80 | 36.01 | 34.00 | 34.20 | 5,231 | -0.60(-1.73%) |
May 13, 2021 | 35.80 | 36.60 | 34.40 | 34.80 | 5,207 | -1.00(-2.79%) |
May 12, 2021 | 36.40 | 37.20 | 35.20 | 35.80 | 5,625 | -0.60(-1.65%) |
May 11, 2021 | 34.40 | 37.00 | 33.40 | 36.40 | 3,878 | +1.40(+4.00%) |
May 10, 2021 | 34.80 | 35.20 | 33.40 | 35.00 | 5,783 | +0.60(+1.74%) |
May 07, 2021 | 33.40 | 35.00 | 33.20 | 34.40 | 1,611 | +1.00(+2.99%) |
May 06, 2021 | 34.00 | 34.80 | 33.00 | 33.40 | 3,589 | -0.80(-2.34%) |
May 05, 2021 | 35.60 | 35.60 | 33.60 | 34.20 | 1,573 | -0.80(-2.29%) |
May 04, 2021 | 35.60 | 35.80 | 33.20 | 35.00 | 5,351 | -0.40(-1.13%) |
May 03, 2021 | 37.00 | 37.40 | 35.00 | 35.40 | 4,377 | -1.40(-3.80%) |
Apr 30, 2021 | 35.20 | 37.20 | 34.96 | 36.80 | 7,175 | +1.80(+5.14%) |
Apr 29, 2021 | 37.20 | 39.60 | 35.00 | 35.00 | 24,453 | -1.40(-3.85%) |
Apr 28, 2021 | 36.00 | 37.00 | 35.60 | 36.40 | 2,327 | +0.00(+0.00%) |
Apr 27, 2021 | 36.20 | 37.00 | 36.00 | 36.40 | 3,778 | +0.20(+0.55%) |
Apr 26, 2021 | 35.40 | 36.80 | 35.00 | 36.20 | 5,730 | -0.40(-1.09%) |
Apr 23, 2021 | 34.40 | 36.80 | 33.80 | 36.60 | 8,495 | +1.60(+4.57%) |
Apr 22, 2021 | 33.00 | 36.00 | 31.40 | 35.00 | 30,857 | +1.00(+2.94%) |
Apr 21, 2021 | 33.40 | 42.00 | 31.60 | 34.00 | 380,836 | +2.40(+7.59%) |
Apr 20, 2021 | 32.60 | 33.00 | 31.00 | 31.60 | 4,341 | -1.20(-3.66%) |
Apr 19, 2021 | 34.20 | 34.40 | 32.60 | 32.80 | 1,469 | -1.60(-4.65%) |
Apr 16, 2021 | 33.20 | 35.00 | 32.00 | 34.40 | 3,845 | +1.00(+2.99%) |
Apr 15, 2021 | 36.00 | 36.00 | 33.00 | 33.40 | 3,254 | -2.60(-7.22%) |
Apr 14, 2021 | 34.60 | 36.40 | 33.80 | 36.00 | 7,535 | +2.60(+7.78%) |
Apr 13, 2021 | 34.00 | 34.60 | 32.40 | 33.40 | 4,914 | +0.00(+0.00%) |
Apr 12, 2021 | 37.20 | 38.80 | 33.20 | 33.40 | 6,897 | -4.20(-11.17%) |
Apr 09, 2021 | 38.00 | 39.01 | 36.60 | 37.60 | 5,055 | +0.20(+0.53%) |
Apr 08, 2021 | 38.40 | 38.60 | 36.40 | 37.40 | 4,724 | -1.00(-2.60%) |
Apr 07, 2021 | 41.60 | 42.60 | 37.60 | 38.40 | 6,232 | -2.60(-6.34%) |
Apr 06, 2021 | 39.00 | 41.40 | 38.80 | 41.00 | 6,043 | +2.20(+5.67%) |
Apr 05, 2021 | 40.00 | 40.00 | 38.00 | 38.80 | 3,664 | -1.00(-2.51%) |
Apr 01, 2021 | 36.00 | 41.00 | 35.80 | 39.80 | 10,665 | +2.80(+7.57%) |
Mar 31, 2021 | 34.80 | 40.40 | 34.80 | 37.00 | 12,615 | +1.80(+5.11%) |
Mar 30, 2021 | 35.60 | 36.20 | 33.80 | 35.20 | 4,316 | -0.40(-1.12%) |
Mar 29, 2021 | 36.40 | 37.20 | 35.00 | 35.60 | 23,513 | -0.99(-2.72%) |
Mar 26, 2021 | 36.40 | 37.00 | 35.60 | 36.59 | 3,430 | +0.59(+1.65%) |
Mar 25, 2021 | 36.20 | 36.40 | 34.00 | 36.00 | 3,098 | +0.60(+1.69%) |
Mar 24, 2021 | 35.40 | 37.00 | 35.00 | 35.40 | 2,947 | +0.00(+0.00%) |
Mar 23, 2021 | 38.40 | 38.60 | 34.80 | 35.40 | 4,257 | -2.60(-6.84%) |
Mar 22, 2021 | 40.20 | 40.20 | 38.00 | 38.00 | 3,373 | -1.40(-3.55%) |
Mar 19, 2021 | 38.40 | 39.80 | 38.15 | 39.40 | 2,205 | +1.20(+3.14%) |
Mar 18, 2021 | 39.80 | 40.00 | 38.20 | 38.20 | 3,935 | -1.60(-4.02%) |
Mar 17, 2021 | 39.80 | 41.00 | 38.00 | 39.80 | 4,481 | +1.80(+4.74%) |
Mar 16, 2021 | 41.20 | 41.60 | 37.60 | 38.00 | 5,083 | -3.00(-7.32%) |
Mar 15, 2021 | 38.00 | 42.60 | 37.80 | 41.00 | 10,682 | +3.20(+8.47%) |
Mar 12, 2021 | 37.60 | 38.79 | 37.20 | 37.80 | 2,580 | +0.80(+2.16%) |
Mar 11, 2021 | 37.20 | 39.60 | 36.25 | 37.00 | 4,273 | -0.20(-0.54%) |
Mar 10, 2021 | 35.60 | 40.20 | 35.00 | 37.20 | 8,960 | +2.60(+7.51%) |
Mar 09, 2021 | 32.40 | 35.60 | 32.00 | 34.60 | 5,854 | +2.20(+6.79%) |
Mar 08, 2021 | 33.00 | 34.00 | 32.00 | 32.40 | 3,598 | -0.20(-0.61%) |
Mar 05, 2021 | 34.00 | 34.40 | 30.40 | 32.60 | 6,875 | -0.20(-0.61%) |
Mar 04, 2021 | 37.00 | 37.00 | 32.20 | 32.80 | 10,220 | -4.80(-12.77%) |
Mar 03, 2021 | 38.80 | 39.40 | 37.20 | 37.60 | 6,482 | -0.60(-1.57%) |
Mar 02, 2021 | 38.40 | 40.40 | 37.80 | 38.20 | 7,492 | +0.80(+2.14%) |