Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.50 | 40.50 | 40.16 | 40.16 | 252 | -0.40(-0.99%) |
May 27, 2021 | 39.00 | 40.56 | 39.00 | 40.56 | 16,740 | +2.06(+5.35%) |
May 26, 2021 | 38.50 | 38.50 | 38.50 | 38.50 | 344 | -0.87(-2.21%) |
May 25, 2021 | 39.37 | 39.37 | 39.37 | 39.37 | 344 | -1.01(-2.50%) |
May 20, 2021 | 40.38 | 40.38 | 40.38 | 73 | +0.36(+0.89%) | |
May 19, 2021 | 40.00 | 40.05 | 39.88 | 40.02 | 985 | -0.87(-2.13%) |
May 18, 2021 | 40.89 | 40.89 | 40.89 | 40.89 | 329 | +0.88(+2.21%) |
May 13, 2021 | 40.01 | 40.01 | 40.01 | 27 | -0.83(-2.03%) | |
May 11, 2021 | 40.84 | 40.84 | 40.84 | 35 | +0.39(+0.96%) | |
May 05, 2021 | 40.45 | 40.45 | 40.45 | 34 | +0.00(+0.00%) | |
May 04, 2021 | 40.45 | 40.45 | 40.45 | 40.45 | 1,089 | -0.29(-0.71%) |
May 03, 2021 | 40.90 | 40.90 | 40.74 | 40.74 | 655 | +0.24(+0.59%) |
Apr 30, 2021 | 40.50 | 40.50 | 40.50 | 107 | +0.00(+0.00%) | |
Apr 29, 2021 | 41.03 | 41.03 | 40.50 | 40.50 | 439 | -5.00(-10.99%) |
Apr 28, 2021 | 45.50 | 45.50 | 45.50 | 196 | +0.00(+0.00%) | |
Apr 27, 2021 | 45.50 | 45.50 | 45.50 | 45.50 | 217 | -0.17(-0.37%) |
Apr 26, 2021 | 46.42 | 46.42 | 45.44 | 45.67 | 2,408 | +0.45(+1.00%) |
Apr 23, 2021 | 45.22 | 45.22 | 45.22 | 45.22 | 900 | +0.47(+1.05%) |
Apr 22, 2021 | 44.91 | 44.93 | 44.75 | 44.75 | 7,411 | +2.09(+4.90%) |
Apr 21, 2021 | 42.66 | 42.66 | 42.66 | 42.66 | 276 | -3.20(-6.98%) |
Apr 20, 2021 | 45.86 | 45.86 | 45.86 | 151 | +0.00(+0.00%) | |
Apr 19, 2021 | 45.86 | 45.86 | 45.86 | 70 | +0.00(+0.00%) | |
Apr 16, 2021 | 45.86 | 45.86 | 45.86 | 45.86 | 100 | +0.01(+0.02%) |
Apr 15, 2021 | 45.55 | 45.85 | 45.55 | 45.85 | 486 | -0.63(-1.37%) |
Apr 14, 2021 | 46.48 | 46.48 | 46.48 | 46.48 | 899 | +1.48(+3.28%) |
Apr 13, 2021 | 44.66 | 45.01 | 44.66 | 45.01 | 1,124 | +0.98(+2.23%) |
Apr 12, 2021 | 44.03 | 44.03 | 44.03 | 44.03 | 227 | -1.44(-3.17%) |
Apr 09, 2021 | 45.47 | 45.47 | 45.47 | 22 | +0.00(+0.00%) | |
Apr 08, 2021 | 45.47 | 45.47 | 45.47 | 252 | +0.00(+0.00%) | |
Apr 07, 2021 | 45.47 | 45.47 | 45.47 | 55 | +0.00(+0.00%) | |
Apr 06, 2021 | 45.47 | 45.47 | 45.47 | 45.47 | 232 | -1.83(-3.87%) |
Apr 05, 2021 | 47.30 | 47.30 | 47.30 | 47.30 | 256 | +1.15(+2.49%) |
Apr 01, 2021 | 46.35 | 46.35 | 46.15 | 46.15 | 700 | -0.68(-1.45%) |
Mar 31, 2021 | 46.83 | 46.83 | 46.83 | 46.83 | 2,161 | -0.80(-1.68%) |
Mar 30, 2021 | 47.63 | 47.63 | 47.63 | 47.63 | 237 | +0.12(+0.25%) |
Mar 29, 2021 | 47.85 | 47.85 | 47.51 | 47.51 | 1,558 | +0.33(+0.70%) |
Mar 26, 2021 | 47.49 | 47.67 | 47.18 | 47.18 | 800 | +0.32(+0.68%) |
Mar 25, 2021 | 46.00 | 46.86 | 46.00 | 46.86 | 19,579 | -1.88(-3.86%) |
Mar 24, 2021 | 48.74 | 48.74 | 48.74 | 48.74 | 2,073 | +2.24(+4.82%) |
Mar 23, 2021 | 47.10 | 47.10 | 46.50 | 46.50 | 8,758 | -2.16(-4.44%) |
Mar 22, 2021 | 48.36 | 48.81 | 48.36 | 48.66 | 1,974 | +1.67(+3.55%) |
Mar 19, 2021 | 46.99 | 46.99 | 46.99 | 125 | +0.00(+0.00%) | |
Mar 18, 2021 | 48.33 | 48.33 | 46.99 | 46.99 | 6,328 | -1.57(-3.23%) |
Mar 17, 2021 | 49.09 | 50.00 | 48.56 | 48.56 | 1,910 | -2.51(-4.91%) |
Mar 16, 2021 | 50.36 | 51.07 | 49.55 | 51.07 | 5,863 | -0.61(-1.18%) |
Mar 15, 2021 | 51.22 | 51.68 | 51.22 | 51.68 | 4,571 | +0.53(+1.04%) |
Mar 11, 2021 | 51.15 | 51.15 | 51.15 | 51.15 | 26,200 | +2.13(+4.35%) |
Mar 10, 2021 | 49.02 | 49.02 | 48.53 | 49.02 | 466 | -0.63(-1.27%) |
Mar 09, 2021 | 49.17 | 49.65 | 49.17 | 49.65 | 356 | +4.13(+9.08%) |
Mar 08, 2021 | 45.52 | 45.52 | 45.52 | 26 | +0.00(+0.00%) | |
Mar 05, 2021 | 45.23 | 45.67 | 45.00 | 45.52 | 1,000 | +2.27(+5.24%) |
Mar 04, 2021 | 43.77 | 44.27 | 43.25 | 43.25 | 300 | +2.14(+5.21%) |
Mar 02, 2021 | 41.11 | 41.11 | 41.11 | 0 | +0.00(+0.00%) |