Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.00 | 27.60 | 26.45 | 26.64 | 15,509 | +0.12(+0.45%) |
May 27, 2021 | 25.80 | 26.88 | 24.96 | 26.52 | 16,580 | +0.60(+2.31%) |
May 26, 2021 | 24.24 | 26.16 | 24.12 | 25.92 | 24,998 | +1.32(+5.37%) |
May 25, 2021 | 25.32 | 25.44 | 24.48 | 24.60 | 13,858 | -0.24(-0.97%) |
May 24, 2021 | 24.96 | 25.56 | 24.60 | 24.84 | 14,930 | -0.72(-2.82%) |
May 21, 2021 | 25.08 | 25.80 | 24.60 | 25.56 | 25,340 | +1.20(+4.93%) |
May 20, 2021 | 24.12 | 24.84 | 24.00 | 24.36 | 11,157 | -0.12(-0.49%) |
May 19, 2021 | 24.12 | 25.08 | 23.76 | 24.48 | 21,410 | -0.48(-1.92%) |
May 18, 2021 | 24.60 | 25.20 | 23.76 | 24.96 | 25,721 | +0.72(+2.97%) |
May 17, 2021 | 22.56 | 24.48 | 21.84 | 24.24 | 48,160 | +1.32(+5.76%) |
May 14, 2021 | 22.92 | 23.64 | 22.80 | 22.92 | 34,107 | +0.48(+2.14%) |
May 13, 2021 | 24.24 | 24.36 | 22.08 | 22.44 | 112,621 | -2.16(-8.78%) |
May 12, 2021 | 25.32 | 26.29 | 24.48 | 24.60 | 94,937 | -1.68(-6.39%) |
May 11, 2021 | 28.32 | 29.52 | 25.92 | 26.28 | 198,287 | -4.32(-14.12%) |
May 10, 2021 | 31.44 | 31.44 | 28.20 | 30.60 | 313,493 | -1.44(-4.49%) |
May 07, 2021 | 26.52 | 34.20 | 25.92 | 32.04 | 1,729,980 | +5.76(+21.92%) |
May 06, 2021 | 26.88 | 27.24 | 24.48 | 26.28 | 95,191 | -0.84(-3.10%) |
May 05, 2021 | 26.64 | 28.08 | 25.92 | 27.12 | 124,524 | +0.48(+1.80%) |
May 04, 2021 | 27.24 | 27.24 | 25.80 | 26.64 | 16,582 | -0.60(-2.20%) |
May 03, 2021 | 28.08 | 28.08 | 26.88 | 27.24 | 12,691 | -0.48(-1.73%) |
Apr 30, 2021 | 27.14 | 28.20 | 27.14 | 27.72 | 14,508 | -0.36(-1.28%) |
Apr 29, 2021 | 29.88 | 29.88 | 27.36 | 28.08 | 31,085 | -1.08(-3.70%) |
Apr 28, 2021 | 28.80 | 30.48 | 27.72 | 29.16 | 35,769 | +0.72(+2.53%) |
Apr 27, 2021 | 29.52 | 29.70 | 28.20 | 28.44 | 12,989 | -1.08(-3.66%) |
Apr 26, 2021 | 28.20 | 29.76 | 27.60 | 29.52 | 32,246 | +1.56(+5.58%) |
Apr 23, 2021 | 27.48 | 28.32 | 27.02 | 27.96 | 9,650 | +0.48(+1.75%) |
Apr 22, 2021 | 28.56 | 28.80 | 27.00 | 27.48 | 17,425 | -0.72(-2.55%) |
Apr 21, 2021 | 25.92 | 28.56 | 25.80 | 28.20 | 18,691 | +2.16(+8.29%) |
Apr 20, 2021 | 26.64 | 27.00 | 25.20 | 26.04 | 24,168 | -0.48(-1.81%) |
Apr 19, 2021 | 26.88 | 27.84 | 25.92 | 26.52 | 42,764 | -0.96(-3.49%) |
Apr 16, 2021 | 27.84 | 27.84 | 26.40 | 27.48 | 31,700 | -0.36(-1.29%) |
Apr 15, 2021 | 29.04 | 30.00 | 27.00 | 27.84 | 27,296 | -1.20(-4.13%) |
Apr 14, 2021 | 28.68 | 29.64 | 28.20 | 29.04 | 24,447 | +0.60(+2.11%) |
Apr 13, 2021 | 28.92 | 29.88 | 28.08 | 28.44 | 23,698 | -0.84(-2.87%) |
Apr 12, 2021 | 31.08 | 31.32 | 28.80 | 29.28 | 79,865 | -3.60(-10.95%) |
Apr 09, 2021 | 32.04 | 33.48 | 32.04 | 32.88 | 27,508 | -0.36(-1.08%) |
Apr 08, 2021 | 32.64 | 33.36 | 31.32 | 33.24 | 16,011 | +1.32(+4.14%) |
Apr 07, 2021 | 32.52 | 32.64 | 31.44 | 31.92 | 27,401 | -0.48(-1.48%) |
Apr 06, 2021 | 33.36 | 33.60 | 31.92 | 32.40 | 34,710 | -1.20(-3.57%) |
Apr 05, 2021 | 34.08 | 34.20 | 32.52 | 33.60 | 20,471 | +0.60(+1.82%) |
Apr 01, 2021 | 32.88 | 33.96 | 32.28 | 33.00 | 26,858 | +0.84(+2.61%) |
Mar 31, 2021 | 33.00 | 33.48 | 31.80 | 32.16 | 31,395 | -0.36(-1.11%) |
Mar 30, 2021 | 31.32 | 34.80 | 30.96 | 32.52 | 61,921 | +1.44(+4.63%) |
Mar 29, 2021 | 34.08 | 34.08 | 30.24 | 31.08 | 37,679 | -2.64(-7.83%) |
Mar 26, 2021 | 34.32 | 34.80 | 31.92 | 33.72 | 37,325 | +0.84(+2.55%) |
Mar 25, 2021 | 29.76 | 33.12 | 29.04 | 32.88 | 60,653 | +1.32(+4.18%) |
Mar 24, 2021 | 33.60 | 33.84 | 30.96 | 31.56 | 45,790 | -1.20(-3.66%) |
Mar 23, 2021 | 36.24 | 36.36 | 32.40 | 32.76 | 70,398 | -3.24(-9.00%) |
Mar 22, 2021 | 36.48 | 37.20 | 35.40 | 36.00 | 36,737 | -0.24(-0.66%) |
Mar 19, 2021 | 35.88 | 38.16 | 35.16 | 36.24 | 80,175 | +0.84(+2.37%) |
Mar 18, 2021 | 36.96 | 38.76 | 35.28 | 35.40 | 39,328 | -1.44(-3.91%) |
Mar 17, 2021 | 36.36 | 38.28 | 34.92 | 36.84 | 34,953 | -0.60(-1.60%) |
Mar 16, 2021 | 38.28 | 38.76 | 36.60 | 37.44 | 25,008 | -1.44(-3.70%) |
Mar 15, 2021 | 37.32 | 40.32 | 37.20 | 38.88 | 52,730 | +1.08(+2.86%) |
Mar 12, 2021 | 36.96 | 38.76 | 36.00 | 37.80 | 39,275 | +0.00(+0.00%) |
Mar 11, 2021 | 35.16 | 39.12 | 34.44 | 37.80 | 154,402 | +3.72(+10.92%) |
Mar 10, 2021 | 33.84 | 34.56 | 32.16 | 34.08 | 60,306 | +0.96(+2.90%) |
Mar 09, 2021 | 30.60 | 34.20 | 30.06 | 33.12 | 106,893 | +3.36(+11.29%) |
Mar 08, 2021 | 30.00 | 30.96 | 28.44 | 29.76 | 47,609 | -0.60(-1.98%) |
Mar 05, 2021 | 31.08 | 31.12 | 25.44 | 30.36 | 82,441 | +0.00(+0.00%) |
Mar 04, 2021 | 35.76 | 35.76 | 30.00 | 30.36 | 125,798 | -4.92(-13.95%) |
Mar 03, 2021 | 39.48 | 39.60 | 35.16 | 35.28 | 66,204 | -3.36(-8.70%) |
Mar 02, 2021 | 36.84 | 39.96 | 36.24 | 38.64 | 136,273 | +1.68(+4.55%) |