Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.40 | 32.40 | 29.75 | 30.30 | 9,300 | -1.30(-4.11%) |
May 27, 2021 | 31.80 | 33.27 | 31.00 | 31.60 | 9,484 | -0.30(-0.94%) |
May 26, 2021 | 33.20 | 33.60 | 31.80 | 31.90 | 6,754 | -2.20(-6.45%) |
May 25, 2021 | 33.00 | 35.40 | 32.50 | 34.10 | 36,790 | -7.00(-17.03%) |
May 24, 2021 | 29.60 | 42.00 | 29.00 | 41.10 | 116,324 | +11.30(+37.92%) |
May 21, 2021 | 29.10 | 32.40 | 28.20 | 29.80 | 25,949 | +0.60(+2.05%) |
May 20, 2021 | 30.10 | 30.96 | 29.00 | 29.20 | 3,960 | -1.00(-3.31%) |
May 19, 2021 | 30.20 | 30.50 | 29.10 | 30.20 | 8,445 | -1.00(-3.21%) |
May 18, 2021 | 29.50 | 32.00 | 29.10 | 31.20 | 28,186 | -0.10(-0.32%) |
May 17, 2021 | 33.10 | 44.50 | 29.70 | 31.30 | 716,000 | +1.70(+5.74%) |
May 14, 2021 | 29.10 | 33.20 | 29.10 | 29.60 | 3,094 | +0.10(+0.34%) |
May 13, 2021 | 30.30 | 30.80 | 29.00 | 29.50 | 2,095 | -1.80(-5.75%) |
May 12, 2021 | 32.90 | 33.50 | 30.00 | 31.30 | 1,739 | -0.80(-2.49%) |
May 11, 2021 | 32.10 | 34.65 | 31.93 | 32.10 | 1,558 | -2.40(-6.96%) |
May 10, 2021 | 32.90 | 38.00 | 32.63 | 34.50 | 8,408 | +0.50(+1.47%) |
May 07, 2021 | 32.50 | 34.20 | 31.30 | 34.00 | 1,134 | +1.80(+5.59%) |
May 06, 2021 | 32.70 | 34.50 | 32.20 | 32.20 | 1,957 | -0.80(-2.42%) |
May 05, 2021 | 30.90 | 33.20 | 30.90 | 33.00 | 1,735 | +2.00(+6.45%) |
May 04, 2021 | 33.90 | 33.90 | 30.60 | 31.00 | 900 | -0.50(-1.59%) |
May 03, 2021 | 32.20 | 32.20 | 31.25 | 31.50 | 1,349 | -0.70(-2.17%) |
Apr 30, 2021 | 33.00 | 33.00 | 31.15 | 32.20 | 1,930 | -0.80(-2.42%) |
Apr 29, 2021 | 34.40 | 34.40 | 33.00 | 33.00 | 521 | -1.10(-3.23%) |
Apr 28, 2021 | 33.10 | 34.40 | 32.00 | 34.10 | 3,596 | +0.40(+1.19%) |
Apr 27, 2021 | 32.70 | 33.70 | 32.00 | 33.70 | 681 | +0.60(+1.81%) |
Apr 26, 2021 | 29.80 | 33.30 | 29.80 | 33.10 | 3,323 | +2.20(+7.12%) |
Apr 23, 2021 | 30.70 | 31.00 | 30.65 | 30.90 | 2,110 | +0.00(+0.00%) |
Apr 22, 2021 | 29.70 | 30.90 | 29.40 | 30.90 | 2,048 | +0.40(+1.31%) |
Apr 21, 2021 | 28.80 | 31.00 | 28.76 | 30.50 | 1,885 | +1.80(+6.27%) |
Apr 20, 2021 | 30.00 | 30.80 | 28.70 | 28.70 | 2,560 | -1.40(-4.65%) |
Apr 19, 2021 | 31.30 | 31.40 | 30.10 | 30.10 | 1,967 | -1.50(-4.75%) |
Apr 16, 2021 | 30.50 | 31.90 | 30.00 | 31.60 | 8,150 | +1.10(+3.61%) |
Apr 15, 2021 | 31.70 | 32.10 | 30.50 | 30.50 | 3,607 | -1.00(-3.17%) |
Apr 14, 2021 | 31.00 | 31.90 | 30.20 | 31.50 | 1,055 | -0.15(-0.47%) |
Apr 13, 2021 | 31.00 | 32.70 | 30.90 | 31.65 | 3,240 | +1.45(+4.80%) |
Apr 12, 2021 | 32.70 | 33.40 | 30.10 | 30.20 | 3,217 | -1.10(-3.51%) |
Apr 09, 2021 | 32.00 | 32.25 | 30.00 | 31.30 | 7,510 | -0.50(-1.57%) |
Apr 08, 2021 | 33.80 | 34.40 | 31.40 | 31.80 | 6,404 | -1.70(-5.07%) |
Apr 07, 2021 | 34.90 | 35.27 | 33.40 | 33.50 | 6,423 | -1.00(-2.90%) |
Apr 06, 2021 | 35.40 | 35.60 | 34.50 | 34.50 | 644 | -0.70(-1.99%) |
Apr 05, 2021 | 36.90 | 37.20 | 35.00 | 35.20 | 2,967 | -0.90(-2.49%) |
Apr 01, 2021 | 37.30 | 37.30 | 35.00 | 36.10 | 2,100 | -1.20(-3.22%) |
Mar 31, 2021 | 35.10 | 38.30 | 35.10 | 37.30 | 1,600 | +0.80(+2.19%) |
Mar 30, 2021 | 36.10 | 37.00 | 34.62 | 36.50 | 4,878 | +0.40(+1.11%) |
Mar 29, 2021 | 35.50 | 37.00 | 35.00 | 36.10 | 3,842 | -0.40(-1.10%) |
Mar 26, 2021 | 38.90 | 40.09 | 35.50 | 36.50 | 10,150 | -2.40(-6.17%) |
Mar 25, 2021 | 35.60 | 41.20 | 35.00 | 38.90 | 29,158 | +6.30(+19.33%) |
Mar 24, 2021 | 35.00 | 35.50 | 32.10 | 32.60 | 5,710 | -1.70(-4.96%) |
Mar 23, 2021 | 32.90 | 36.70 | 31.30 | 34.30 | 4,353 | +1.80(+5.54%) |
Mar 22, 2021 | 32.20 | 33.30 | 32.00 | 32.50 | 2,922 | +0.40(+1.25%) |
Mar 19, 2021 | 30.60 | 32.15 | 30.10 | 32.10 | 2,980 | +0.10(+0.31%) |
Mar 18, 2021 | 32.20 | 33.90 | 31.10 | 32.00 | 2,525 | -0.10(-0.31%) |
Mar 17, 2021 | 32.00 | 32.90 | 30.90 | 32.10 | 1,337 | -0.20(-0.62%) |
Mar 16, 2021 | 32.30 | 33.54 | 30.00 | 32.30 | 2,289 | -1.80(-5.28%) |
Mar 15, 2021 | 35.10 | 35.10 | 33.80 | 34.10 | 1,502 | +0.30(+0.89%) |
Mar 12, 2021 | 34.40 | 34.79 | 32.70 | 33.80 | 1,210 | -1.35(-3.84%) |
Mar 11, 2021 | 33.30 | 35.50 | 32.60 | 35.15 | 5,631 | +2.75(+8.49%) |
Mar 10, 2021 | 33.00 | 34.40 | 32.00 | 32.40 | 1,476 | +0.10(+0.31%) |
Mar 09, 2021 | 33.00 | 34.00 | 31.20 | 32.30 | 10,742 | +0.00(+0.00%) |
Mar 08, 2021 | 29.90 | 34.00 | 29.60 | 32.30 | 5,770 | +2.90(+9.86%) |
Mar 05, 2021 | 28.60 | 30.30 | 26.91 | 29.40 | 6,730 | +0.90(+3.16%) |
Mar 04, 2021 | 32.90 | 32.90 | 27.11 | 28.50 | 9,715 | -3.70(-11.49%) |
Mar 03, 2021 | 33.50 | 34.20 | 31.50 | 32.20 | 4,936 | -2.00(-5.85%) |
Mar 02, 2021 | 34.60 | 37.30 | 33.60 | 34.20 | 5,238 | +0.10(+0.29%) |