Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2021 | 30.20 | 30.20 | 30.20 | 3 | +0.03(+0.12%) | |
May 25, 2021 | 30.17 | 30.17 | 30.17 | 30.17 | 454 | -0.67(-2.18%) |
May 20, 2021 | 30.84 | 30.84 | 30.84 | 0 | +0.23(+0.77%) | |
May 19, 2021 | 30.43 | 30.61 | 30.29 | 30.61 | 2,377 | +0.54(+1.78%) |
May 18, 2021 | 29.80 | 30.07 | 29.80 | 30.07 | 602 | +1.26(+4.39%) |
May 17, 2021 | 28.41 | 28.81 | 28.32 | 28.81 | 2,846 | -0.17(-0.59%) |
May 13, 2021 | 28.98 | 28.98 | 28.98 | 0 | +0.45(+1.57%) | |
May 12, 2021 | 28.83 | 28.83 | 28.43 | 28.53 | 707 | -0.28(-0.97%) |
May 11, 2021 | 28.80 | 28.80 | 28.80 | 28.80 | 160 | -0.99(-3.31%) |
May 10, 2021 | 29.79 | 29.79 | 29.79 | 29.79 | 608 | +0.01(+0.02%) |
May 07, 2021 | 29.78 | 29.78 | 29.78 | 29.78 | 38,069 | +0.56(+1.93%) |
May 06, 2021 | 30.19 | 30.19 | 29.22 | 29.22 | 1,174 | -0.78(-2.58%) |
May 05, 2021 | 30.44 | 30.44 | 30.00 | 30.00 | 1,052 | -1.70(-5.35%) |
May 04, 2021 | 31.69 | 31.69 | 31.69 | 240 | +0.00(+0.00%) | |
May 03, 2021 | 32.49 | 32.49 | 31.69 | 31.69 | 605 | -1.37(-4.13%) |
Apr 30, 2021 | 33.06 | 33.06 | 33.06 | 33.06 | 100 | -0.57(-1.68%) |
Apr 29, 2021 | 33.62 | 33.62 | 33.62 | 24 | +0.00(+0.00%) | |
Apr 28, 2021 | 33.62 | 33.62 | 33.62 | 33.62 | 858 | -1.01(-2.91%) |
Apr 26, 2021 | 34.63 | 34.63 | 34.63 | 0 | +0.00(+0.00%) | |
Apr 23, 2021 | 34.55 | 34.63 | 34.55 | 34.63 | 400 | +0.42(+1.24%) |
Apr 22, 2021 | 34.40 | 34.53 | 34.02 | 34.20 | 1,191 | -0.25(-0.73%) |
Apr 21, 2021 | 34.46 | 34.46 | 34.46 | 34.46 | 116 | +1.89(+5.79%) |
Apr 20, 2021 | 32.57 | 32.57 | 32.57 | 73 | +0.00(+0.00%) | |
Apr 19, 2021 | 32.89 | 34.65 | 32.35 | 32.57 | 2,266 | -2.18(-6.27%) |
Apr 16, 2021 | 35.00 | 35.00 | 34.75 | 34.75 | 200 | +1.07(+3.19%) |
Apr 15, 2021 | 33.68 | 33.68 | 33.68 | 33.68 | 251 | -0.36(-1.05%) |
Apr 14, 2021 | 34.03 | 34.03 | 34.03 | 16 | +0.00(+0.00%) | |
Apr 13, 2021 | 34.03 | 34.03 | 34.03 | 1,126 | +0.00(+0.00%) | |
Apr 12, 2021 | 34.03 | 34.03 | 34.03 | 34.03 | 249 | +0.08(+0.25%) |
Apr 09, 2021 | 33.74 | 34.07 | 33.73 | 33.95 | 2,200 | +1.43(+4.40%) |
Apr 08, 2021 | 32.77 | 32.77 | 32.52 | 32.52 | 373 | +0.39(+1.21%) |
Apr 07, 2021 | 32.13 | 32.13 | 32.13 | 32.13 | 361 | -1.04(-3.14%) |
Apr 06, 2021 | 33.21 | 33.22 | 33.17 | 33.17 | 588 | +0.30(+0.92%) |
Apr 05, 2021 | 32.83 | 32.87 | 32.83 | 32.87 | 289 | -0.36(-1.07%) |
Apr 01, 2021 | 33.23 | 33.23 | 33.23 | 33.23 | 300 | +1.81(+5.76%) |
Mar 31, 2021 | 31.68 | 31.68 | 31.42 | 31.42 | 1,669 | +0.42(+1.34%) |
Mar 29, 2021 | 31.00 | 31.00 | 31.00 | 0 | +0.41(+1.33%) | |
Mar 26, 2021 | 30.59 | 30.59 | 30.59 | 135 | +0.00(+0.00%) | |
Mar 25, 2021 | 30.59 | 30.59 | 30.59 | 30.59 | 623 | +0.76(+2.55%) |
Mar 24, 2021 | 29.83 | 29.83 | 29.83 | 136 | +0.00(+0.00%) | |
Mar 23, 2021 | 29.75 | 29.83 | 29.75 | 29.83 | 316 | -0.17(-0.56%) |
Mar 22, 2021 | 30.00 | 30.00 | 30.00 | 336 | +0.00(+0.00%) | |
Mar 19, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 27,000 | +0.01(+0.05%) |
Mar 18, 2021 | 29.99 | 29.99 | 29.99 | 29.99 | 574 | -2.11(-6.59%) |
Mar 17, 2021 | 32.10 | 32.10 | 32.10 | 32.10 | 1,064 | +0.10(+0.31%) |
Mar 16, 2021 | 32.00 | 32.00 | 32.00 | 32 | +0.00(+0.00%) | |
Mar 15, 2021 | 32.00 | 32.00 | 32.00 | 18 | +0.00(+0.00%) | |
Mar 12, 2021 | 32.49 | 32.50 | 32.00 | 32.00 | 700 | -1.09(-3.29%) |
Mar 11, 2021 | 33.09 | 33.09 | 33.09 | 33.09 | 560 | +1.38(+4.36%) |
Mar 10, 2021 | 31.60 | 31.71 | 31.60 | 31.71 | 1,199 | +0.52(+1.66%) |
Mar 09, 2021 | 31.19 | 31.33 | 31.19 | 31.19 | 371 | +0.69(+2.27%) |
Mar 08, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 935 | +0.50(+1.66%) |
Mar 05, 2021 | 30.10 | 31.56 | 30.00 | 30.00 | 800 | -2.50(-7.69%) |
Mar 04, 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 264 | -0.88(-2.64%) |
Mar 03, 2021 | 33.38 | 33.38 | 33.10 | 33.38 | 1,007 | -1.96(-5.55%) |
Mar 02, 2021 | 35.34 | 35.34 | 35.34 | 17 | +0.00(+0.00%) |