Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.36 | 33.48 | 33.36 | 33.48 | 509 | -0.20(-0.59%) |
May 25, 2021 | 33.68 | 33.68 | 33.68 | 709 | +0.62(+1.88%) | |
May 21, 2021 | 33.06 | 33.06 | 33.06 | 5 | -1.58(-4.56%) | |
May 20, 2021 | 34.82 | 34.82 | 34.64 | 34.64 | 600 | -0.17(-0.49%) |
May 19, 2021 | 34.81 | 34.81 | 34.81 | 34.81 | 188 | +0.00(+0.00%) |
May 18, 2021 | 34.65 | 34.91 | 34.65 | 34.81 | 300 | +1.04(+3.08%) |
May 17, 2021 | 33.77 | 33.77 | 33.77 | 33.77 | 100 | -0.44(-1.29%) |
May 14, 2021 | 34.21 | 34.21 | 34.21 | 34.21 | 104 | +1.10(+3.32%) |
May 13, 2021 | 33.01 | 33.60 | 32.72 | 33.11 | 1,750 | -0.17(-0.51%) |
May 12, 2021 | 35.25 | 36.27 | 32.61 | 33.28 | 3,155 | -3.38(-9.22%) |
May 11, 2021 | 36.54 | 36.66 | 36.54 | 36.66 | 701 | -0.94(-2.49%) |
May 07, 2021 | 37.59 | 37.59 | 37.59 | 0 | +0.81(+2.22%) | |
May 06, 2021 | 36.08 | 36.78 | 35.98 | 36.78 | 980 | +0.78(+2.17%) |
May 05, 2021 | 36.42 | 36.42 | 36.00 | 36.00 | 600 | +0.77(+2.19%) |
May 04, 2021 | 34.88 | 35.23 | 34.88 | 35.23 | 200 | -0.91(-2.51%) |
May 03, 2021 | 35.80 | 36.14 | 35.80 | 36.14 | 1,067 | +1.21(+3.46%) |
Apr 30, 2021 | 34.92 | 34.93 | 34.91 | 34.93 | 600 | +0.59(+1.71%) |
Apr 29, 2021 | 33.65 | 34.41 | 33.65 | 34.34 | 1,305 | +0.26(+0.77%) |
Apr 28, 2021 | 33.56 | 34.08 | 33.56 | 34.08 | 800 | +1.03(+3.12%) |
Apr 27, 2021 | 32.94 | 33.05 | 32.94 | 33.05 | 756 | +0.18(+0.55%) |
Apr 26, 2021 | 32.45 | 32.91 | 32.45 | 32.87 | 1,500 | +0.37(+1.14%) |
Apr 22, 2021 | 32.50 | 32.50 | 32.50 | 0 | +0.13(+0.39%) | |
Apr 21, 2021 | 31.99 | 32.49 | 31.99 | 32.37 | 805 | +0.33(+1.04%) |
Apr 20, 2021 | 32.83 | 32.83 | 32.04 | 32.04 | 2,874 | -2.29(-6.66%) |
Apr 19, 2021 | 34.33 | 34.33 | 34.33 | 34.33 | 181 | +0.01(+0.02%) |
Apr 16, 2021 | 34.64 | 34.64 | 34.32 | 34.32 | 1,700 | -0.21(-0.61%) |
Apr 14, 2021 | 34.53 | 34.53 | 34.53 | 0 | +1.36(+4.10%) | |
Apr 13, 2021 | 33.37 | 33.37 | 33.17 | 33.17 | 707 | -0.52(-1.55%) |
Apr 12, 2021 | 33.69 | 33.69 | 33.69 | 33.69 | 434 | -1.07(-3.07%) |
Apr 09, 2021 | 34.76 | 34.76 | 34.76 | 3 | +0.00(+0.00%) | |
Apr 08, 2021 | 34.76 | 34.76 | 34.76 | 28 | +0.00(+0.00%) | |
Apr 07, 2021 | 34.76 | 34.76 | 34.76 | 34.76 | 554 | -0.74(-2.08%) |
Apr 06, 2021 | 35.83 | 35.83 | 35.50 | 35.50 | 550 | -0.49(-1.35%) |
Apr 05, 2021 | 36.19 | 36.19 | 35.99 | 35.99 | 898 | +0.68(+1.92%) |
Apr 01, 2021 | 35.28 | 35.28 | 35.31 | 1,701 | +0.03(+0.08%) | |
Mar 31, 2021 | 34.41 | 35.28 | 34.30 | 35.28 | 1,400 | +0.41(+1.18%) |
Mar 30, 2021 | 34.87 | 34.87 | 34.87 | 75 | +0.00(+0.00%) | |
Mar 29, 2021 | 34.88 | 34.88 | 34.85 | 34.87 | 951 | +0.20(+0.58%) |
Mar 26, 2021 | 34.67 | 34.67 | 34.67 | 34.67 | 900 | +0.52(+1.52%) |
Mar 25, 2021 | 34.15 | 34.15 | 34.15 | 34.15 | 263 | -0.88(-2.51%) |
Mar 24, 2021 | 35.03 | 35.03 | 35.03 | 35.03 | 869 | +0.01(+0.02%) |
Mar 23, 2021 | 35.73 | 35.73 | 35.02 | 35.02 | 269 | -1.80(-4.88%) |
Mar 22, 2021 | 36.21 | 36.82 | 36.21 | 36.82 | 1,746 | +0.57(+1.57%) |
Mar 19, 2021 | 36.40 | 36.40 | 35.95 | 36.25 | 1,500 | +0.00(+0.00%) |
Mar 18, 2021 | 37.78 | 37.86 | 36.25 | 36.25 | 3,364 | -0.01(-0.03%) |
Mar 17, 2021 | 33.67 | 36.36 | 33.67 | 36.26 | 1,742 | +3.28(+9.95%) |
Mar 16, 2021 | 33.01 | 33.01 | 32.98 | 32.98 | 210 | -0.60(-1.79%) |
Mar 15, 2021 | 32.29 | 33.58 | 32.29 | 33.58 | 1,525 | +1.58(+4.94%) |
Mar 12, 2021 | 31.80 | 32.00 | 31.80 | 32.00 | 300 | +0.58(+1.85%) |
Mar 11, 2021 | 31.14 | 31.42 | 31.14 | 31.42 | 553 | +0.11(+0.35%) |
Mar 10, 2021 | 31.23 | 31.31 | 31.23 | 31.31 | 1,252 | -0.58(-1.82%) |
Mar 09, 2021 | 31.89 | 31.89 | 31.89 | 31.89 | 220 | +1.47(+4.83%) |
Mar 08, 2021 | 30.23 | 30.42 | 30.23 | 30.42 | 250 | -0.26(-0.86%) |
Mar 04, 2021 | 30.68 | 30.68 | 30.68 | 0 | -0.43(-1.40%) | |
Mar 03, 2021 | 31.06 | 31.17 | 31.06 | 31.12 | 910 | -0.10(-0.32%) |