Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.06 | 36.06 | 36.06 | 36.06 | 0 | +0.17(+0.48%) |
May 27, 2021 | 35.91 | 35.91 | 35.89 | 35.89 | 105 | +0.11(+0.30%) |
May 26, 2021 | 35.71 | 35.78 | 35.71 | 35.78 | 697 | -0.01(-0.04%) |
May 25, 2021 | 35.80 | 35.80 | 35.80 | 35.80 | 1 | -0.03(-0.08%) |
May 24, 2021 | 35.82 | 35.82 | 35.82 | 35.82 | 46 | +0.18(+0.50%) |
May 21, 2021 | 35.65 | 35.65 | 35.65 | 35.65 | 105 | +0.19(+0.54%) |
May 20, 2021 | 35.45 | 35.45 | 35.45 | 35.45 | 0 | +0.39(+1.12%) |
May 19, 2021 | 34.80 | 35.06 | 34.80 | 35.06 | 583 | -0.28(-0.78%) |
May 18, 2021 | 35.53 | 35.53 | 35.34 | 35.34 | 3,432 | -0.18(-0.51%) |
May 17, 2021 | 35.52 | 35.52 | 35.52 | 35.52 | 21 | -0.13(-0.37%) |
May 14, 2021 | 35.48 | 35.65 | 35.48 | 35.65 | 317 | +0.59(+1.69%) |
May 13, 2021 | 35.06 | 35.06 | 35.06 | 35.06 | 147 | +0.35(+1.00%) |
May 12, 2021 | 34.89 | 34.89 | 34.71 | 34.71 | 749 | -0.21(-0.61%) |
May 11, 2021 | 34.93 | 34.93 | 34.93 | 34.93 | 21 | -0.41(-1.15%) |
May 10, 2021 | 35.54 | 35.54 | 35.33 | 35.33 | 300 | -0.26(-0.73%) |
May 07, 2021 | 35.59 | 35.59 | 35.59 | 35.59 | 105 | +0.18(+0.52%) |
May 06, 2021 | 35.28 | 35.41 | 35.28 | 35.41 | 2,067 | +0.14(+0.40%) |
May 05, 2021 | 35.30 | 35.30 | 35.20 | 35.27 | 7,396 | +0.53(+1.54%) |
May 04, 2021 | 34.74 | 34.74 | 34.62 | 34.74 | 316 | -0.50(-1.42%) |
May 03, 2021 | 35.17 | 35.24 | 35.17 | 35.24 | 200 | +0.30(+0.86%) |
Apr 30, 2021 | 34.94 | 34.94 | 34.94 | 34.94 | 844 | -0.25(-0.72%) |
Apr 29, 2021 | 35.19 | 35.19 | 35.19 | 35.19 | 29 | -0.02(-0.07%) |
Apr 28, 2021 | 35.26 | 35.26 | 35.22 | 35.22 | 778 | -0.02(-0.05%) |
Apr 27, 2021 | 35.14 | 35.23 | 35.14 | 35.23 | 935 | +0.05(+0.13%) |
Apr 26, 2021 | 35.19 | 35.19 | 35.19 | 35.19 | 0 | +0.13(+0.37%) |
Apr 23, 2021 | 35.06 | 35.06 | 35.06 | 35.06 | 0 | +0.15(+0.42%) |
Apr 22, 2021 | 34.91 | 34.91 | 34.91 | 34.91 | 73 | +0.03(+0.07%) |
Apr 21, 2021 | 34.49 | 34.89 | 34.49 | 34.89 | 447 | +0.32(+0.93%) |
Apr 20, 2021 | 34.56 | 34.56 | 34.56 | 34.56 | 2 | -0.58(-1.64%) |
Apr 19, 2021 | 35.14 | 35.14 | 35.14 | 35.14 | 71 | -0.17(-0.48%) |
Apr 16, 2021 | 35.31 | 35.31 | 35.31 | 35.31 | 105 | +0.41(+1.18%) |
Apr 15, 2021 | 34.90 | 34.90 | 34.90 | 34.90 | 0 | +0.24(+0.68%) |
Apr 14, 2021 | 34.66 | 34.66 | 34.66 | 34.66 | 88 | -0.12(-0.34%) |
Apr 13, 2021 | 34.76 | 34.80 | 34.76 | 34.78 | 1,213 | +0.15(+0.43%) |
Apr 12, 2021 | 34.60 | 34.63 | 34.60 | 34.63 | 484 | -0.15(-0.44%) |
Apr 09, 2021 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.08(+0.22%) |
Apr 08, 2021 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.06(+0.17%) |
Apr 07, 2021 | 34.60 | 34.64 | 34.60 | 34.64 | 789 | +0.07(+0.21%) |
Apr 06, 2021 | 34.67 | 34.67 | 34.57 | 34.57 | 2,440 | -0.61(-1.72%) |
Apr 05, 2021 | 34.94 | 35.18 | 34.94 | 35.18 | 2,233 | +0.55(+1.60%) |
Apr 01, 2021 | 34.52 | 34.62 | 34.52 | 34.62 | 316 | +0.44(+1.28%) |
Mar 31, 2021 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.01(+0.02%) |
Mar 30, 2021 | 34.10 | 34.21 | 34.10 | 34.18 | 786 | +0.19(+0.55%) |
Mar 29, 2021 | 33.99 | 33.99 | 33.99 | 33.99 | 61 | -0.01(-0.02%) |
Mar 26, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 739 | +0.35(+1.03%) |
Mar 25, 2021 | 33.65 | 33.65 | 33.65 | 33.65 | 0 | +0.27(+0.81%) |
Mar 24, 2021 | 33.38 | 33.38 | 33.38 | 33.38 | 0 | -0.01(-0.02%) |
Mar 23, 2021 | 33.58 | 33.58 | 33.39 | 33.39 | 527 | -0.18(-0.53%) |
Mar 22, 2021 | 33.57 | 33.57 | 33.57 | 33.57 | 105 | -0.03(-0.08%) |
Mar 19, 2021 | 33.60 | 33.60 | 33.59 | 33.60 | 1,055 | +0.00(+0.00%) |
Mar 18, 2021 | 33.71 | 33.71 | 33.59 | 33.59 | 336 | -0.23(-0.69%) |
Mar 17, 2021 | 33.83 | 33.83 | 33.83 | 33.83 | 44 | +0.11(+0.34%) |
Mar 16, 2021 | 33.71 | 33.71 | 33.71 | 33.71 | 2 | +0.05(+0.15%) |
Mar 15, 2021 | 33.66 | 33.66 | 33.66 | 33.66 | 188 | -0.02(-0.05%) |
Mar 12, 2021 | 33.68 | 33.68 | 33.68 | 33.68 | 844 | +0.07(+0.20%) |
Mar 11, 2021 | 33.61 | 33.61 | 33.61 | 33.61 | 0 | +0.16(+0.49%) |
Mar 10, 2021 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | +0.25(+0.76%) |
Mar 09, 2021 | 33.19 | 33.22 | 33.18 | 33.20 | 3,125 | +0.27(+0.83%) |
Mar 08, 2021 | 33.02 | 33.02 | 32.92 | 32.92 | 1,841 | +0.29(+0.88%) |
Mar 05, 2021 | 32.51 | 32.63 | 32.51 | 32.63 | 211 | +0.29(+0.91%) |
Mar 04, 2021 | 32.34 | 32.34 | 32.34 | 32.34 | 124 | -0.18(-0.57%) |
Mar 03, 2021 | 32.54 | 32.54 | 32.53 | 32.53 | 105 | -0.14(-0.42%) |
Mar 02, 2021 | 32.66 | 32.66 | 32.66 | 32.66 | 103 | -0.08(-0.24%) |