Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.87 | 36.88 | 36.87 | 36.88 | 120,584 | +0.00(+0.00%) |
May 27, 2021 | 36.90 | 36.90 | 36.84 | 36.88 | 13,646 | +0.07(+0.19%) |
May 26, 2021 | 36.59 | 36.81 | 36.59 | 36.81 | 815 | -0.14(-0.38%) |
May 25, 2021 | 37.18 | 37.18 | 36.95 | 36.95 | 1,335 | +2.47(+7.16%) |
May 24, 2021 | 34.42 | 37.06 | 34.42 | 34.48 | 986 | -2.56(-6.91%) |
May 21, 2021 | 37.00 | 37.04 | 36.90 | 37.04 | 653 | -0.11(-0.30%) |
May 20, 2021 | 37.16 | 37.16 | 37.15 | 37.15 | 667 | +0.02(+0.05%) |
May 19, 2021 | 36.96 | 37.21 | 36.75 | 37.13 | 2,559 | -0.36(-0.96%) |
May 18, 2021 | 37.08 | 37.55 | 37.08 | 37.49 | 1,588 | +0.16(+0.43%) |
May 17, 2021 | 37.17 | 37.39 | 37.17 | 37.33 | 2,438 | +0.28(+0.76%) |
May 14, 2021 | 36.75 | 37.11 | 36.56 | 37.05 | 3,200 | +0.49(+1.34%) |
May 13, 2021 | 36.53 | 36.64 | 36.53 | 36.56 | 740 | +0.35(+0.97%) |
May 12, 2021 | 36.50 | 36.56 | 36.21 | 36.21 | 932 | -0.77(-2.08%) |
May 11, 2021 | 36.83 | 36.98 | 36.77 | 36.98 | 3,403 | -0.44(-1.18%) |
May 10, 2021 | 37.15 | 37.59 | 37.15 | 37.42 | 1,984 | +0.74(+2.02%) |
May 07, 2021 | 36.67 | 36.91 | 36.67 | 36.68 | 13,271 | -0.02(-0.05%) |
May 06, 2021 | 36.71 | 36.71 | 36.64 | 36.70 | 2,620 | +0.01(+0.03%) |
May 05, 2021 | 36.52 | 36.90 | 36.52 | 36.69 | 2,219 | +0.25(+0.69%) |
May 04, 2021 | 35.94 | 36.44 | 35.92 | 36.44 | 520 | -0.18(-0.49%) |
May 03, 2021 | 36.65 | 36.65 | 36.12 | 36.62 | 1,152 | +0.92(+2.58%) |
Apr 30, 2021 | 35.14 | 35.70 | 35.14 | 35.70 | 13,300 | +0.71(+2.03%) |
Apr 29, 2021 | 34.95 | 35.20 | 34.91 | 34.99 | 2,225 | +0.19(+0.55%) |
Apr 28, 2021 | 34.10 | 34.81 | 34.10 | 34.80 | 3,326 | +0.80(+2.35%) |
Apr 27, 2021 | 33.43 | 34.00 | 33.43 | 34.00 | 1,445 | +0.30(+0.89%) |
Apr 26, 2021 | 33.70 | 33.70 | 33.70 | 33.70 | 300 | +0.49(+1.48%) |
Apr 23, 2021 | 32.80 | 33.21 | 32.80 | 33.21 | 1,100 | +0.64(+1.96%) |
Apr 22, 2021 | 32.52 | 32.57 | 32.52 | 32.57 | 517 | +0.19(+0.59%) |
Apr 21, 2021 | 32.38 | 32.38 | 32.38 | 32.38 | 264 | +0.53(+1.66%) |
Apr 20, 2021 | 32.03 | 32.40 | 31.85 | 31.85 | 6,212 | -0.35(-1.09%) |
Apr 19, 2021 | 32.23 | 32.23 | 32.20 | 32.20 | 1,100 | +0.04(+0.12%) |
Apr 16, 2021 | 32.16 | 32.16 | 32.16 | 32.16 | 100 | +0.17(+0.53%) |
Apr 15, 2021 | 31.99 | 31.99 | 31.99 | 31.99 | 308 | +0.47(+1.49%) |
Apr 14, 2021 | 31.65 | 31.65 | 31.51 | 31.52 | 536 | -0.25(-0.80%) |
Apr 13, 2021 | 31.77 | 31.77 | 31.77 | 31.77 | 463 | +0.05(+0.17%) |
Apr 12, 2021 | 31.78 | 31.78 | 31.72 | 31.72 | 565 | +0.34(+1.08%) |
Apr 09, 2021 | 31.71 | 31.76 | 31.38 | 31.38 | 1,900 | -0.13(-0.41%) |
Apr 08, 2021 | 31.25 | 31.52 | 31.04 | 31.51 | 2,081 | +0.41(+1.32%) |
Apr 07, 2021 | 32.63 | 32.63 | 30.94 | 31.10 | 850 | -0.04(-0.13%) |
Apr 06, 2021 | 31.16 | 31.16 | 31.14 | 31.14 | 1,000 | +0.08(+0.25%) |
Apr 05, 2021 | 30.74 | 31.14 | 30.74 | 31.06 | 1,636 | +0.45(+1.48%) |
Apr 01, 2021 | 30.61 | 30.61 | 30.61 | 30.61 | 100 | +0.10(+0.33%) |
Mar 31, 2021 | 30.37 | 30.56 | 30.37 | 30.51 | 2,005 | +0.18(+0.59%) |
Mar 30, 2021 | 30.26 | 30.33 | 30.24 | 30.33 | 900 | -0.57(-1.84%) |
Mar 29, 2021 | 30.90 | 30.90 | 30.90 | 30.90 | 100 | -0.39(-1.25%) |
Mar 26, 2021 | 31.62 | 31.65 | 31.29 | 31.29 | 1,800 | +0.15(+0.48%) |
Mar 25, 2021 | 30.95 | 31.19 | 30.95 | 31.14 | 531 | +0.11(+0.35%) |
Mar 24, 2021 | 31.27 | 31.27 | 31.03 | 31.03 | 3,990 | -0.13(-0.42%) |
Mar 23, 2021 | 31.51 | 31.58 | 31.10 | 31.16 | 1,623 | -0.44(-1.39%) |
Mar 22, 2021 | 31.59 | 31.62 | 31.54 | 31.60 | 3,392 | +0.11(+0.35%) |
Mar 19, 2021 | 31.44 | 31.44 | 31.49 | 36,375 | +0.05(+0.16%) | |
Mar 18, 2021 | 31.92 | 31.94 | 31.41 | 31.44 | 15,929 | -0.19(-0.60%) |
Mar 17, 2021 | 31.68 | 31.69 | 31.56 | 31.63 | 2,650 | +0.22(+0.70%) |
Mar 16, 2021 | 31.04 | 31.43 | 31.04 | 31.41 | 1,158 | +0.60(+1.95%) |
Mar 15, 2021 | 30.81 | 30.81 | 30.81 | 30.81 | 113 | -0.24(-0.77%) |
Mar 12, 2021 | 30.90 | 32.07 | 30.90 | 31.05 | 4,700 | +0.16(+0.52%) |
Mar 11, 2021 | 30.65 | 30.89 | 30.61 | 30.89 | 3,100 | +0.85(+2.83%) |
Mar 10, 2021 | 29.90 | 30.05 | 29.90 | 30.04 | 4,825 | +0.38(+1.28%) |
Mar 09, 2021 | 29.68 | 29.68 | 29.66 | 29.66 | 333 | +0.48(+1.65%) |
Mar 08, 2021 | 28.80 | 29.18 | 28.80 | 29.18 | 746 | +0.73(+2.55%) |
Mar 05, 2021 | 28.20 | 28.45 | 28.04 | 28.45 | 500 | -0.16(-0.55%) |
Mar 04, 2021 | 28.61 | 28.61 | 28.61 | 47 | +0.00(+0.00%) | |
Mar 03, 2021 | 28.54 | 28.61 | 28.54 | 28.61 | 400 | +0.24(+0.85%) |
Mar 02, 2021 | 28.06 | 28.37 | 28.01 | 28.37 | 1,838 | +0.20(+0.71%) |