Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.60 | 28.20 | 27.00 | 27.40 | 13,480 | -0.20(-0.72%) |
May 27, 2021 | 28.20 | 29.00 | 27.00 | 27.60 | 20,659 | -0.80(-2.82%) |
May 26, 2021 | 27.80 | 28.80 | 27.00 | 28.40 | 17,237 | +1.60(+5.97%) |
May 25, 2021 | 26.60 | 27.80 | 26.00 | 26.80 | 23,709 | +0.40(+1.52%) |
May 24, 2021 | 28.00 | 28.73 | 26.00 | 26.40 | 32,409 | -0.60(-2.22%) |
May 21, 2021 | 26.60 | 30.85 | 26.00 | 27.00 | 80,830 | +0.80(+3.05%) |
May 20, 2021 | 26.20 | 26.80 | 25.80 | 26.20 | 16,819 | +0.22(+0.85%) |
May 19, 2021 | 26.00 | 26.40 | 24.60 | 25.98 | 19,873 | -0.22(-0.84%) |
May 18, 2021 | 26.60 | 28.20 | 26.20 | 26.20 | 23,438 | -0.40(-1.50%) |
May 17, 2021 | 26.20 | 27.20 | 26.20 | 26.60 | 13,948 | -0.20(-0.75%) |
May 14, 2021 | 25.40 | 27.80 | 25.06 | 26.80 | 30,574 | +2.60(+10.74%) |
May 13, 2021 | 26.60 | 27.00 | 24.20 | 24.20 | 21,998 | -2.40(-9.02%) |
May 12, 2021 | 26.60 | 27.80 | 26.00 | 26.60 | 16,063 | -0.20(-0.75%) |
May 11, 2021 | 26.20 | 28.20 | 26.20 | 26.80 | 20,794 | -0.80(-2.90%) |
May 10, 2021 | 28.40 | 28.80 | 27.40 | 27.60 | 26,422 | -1.40(-4.83%) |
May 07, 2021 | 28.20 | 29.40 | 27.00 | 29.00 | 37,174 | +1.00(+3.57%) |
May 06, 2021 | 28.60 | 29.00 | 27.80 | 28.00 | 25,321 | -1.40(-4.76%) |
May 05, 2021 | 28.20 | 30.40 | 28.20 | 29.40 | 42,653 | +0.20(+0.68%) |
May 04, 2021 | 29.40 | 29.40 | 27.80 | 29.20 | 42,010 | -0.60(-2.01%) |
May 03, 2021 | 30.60 | 30.60 | 29.20 | 29.80 | 15,951 | -0.80(-2.61%) |
Apr 30, 2021 | 29.00 | 31.40 | 28.80 | 30.60 | 35,335 | +1.00(+3.38%) |
Apr 29, 2021 | 30.60 | 31.00 | 29.20 | 29.60 | 21,315 | -1.00(-3.27%) |
Apr 28, 2021 | 30.60 | 31.00 | 29.60 | 30.60 | 25,997 | -0.80(-2.55%) |
Apr 27, 2021 | 32.00 | 32.00 | 29.60 | 31.40 | 57,323 | -0.40(-1.26%) |
Apr 26, 2021 | 29.20 | 33.00 | 29.20 | 31.80 | 83,387 | +2.80(+9.66%) |
Apr 23, 2021 | 27.27 | 29.00 | 27.27 | 29.00 | 25,965 | +0.80(+2.84%) |
Apr 22, 2021 | 28.60 | 29.40 | 27.80 | 28.20 | 24,962 | +0.20(+0.71%) |
Apr 21, 2021 | 26.20 | 28.40 | 26.00 | 28.00 | 37,402 | +1.20(+4.48%) |
Apr 20, 2021 | 27.60 | 28.00 | 26.40 | 26.80 | 33,395 | -1.60(-5.63%) |
Apr 19, 2021 | 29.00 | 29.00 | 27.20 | 28.40 | 47,921 | -0.80(-2.74%) |
Apr 16, 2021 | 28.31 | 29.40 | 27.01 | 29.20 | 38,455 | +2.00(+7.35%) |
Apr 15, 2021 | 30.60 | 31.00 | 27.20 | 27.20 | 43,584 | -3.80(-12.26%) |
Apr 14, 2021 | 31.80 | 32.20 | 30.20 | 31.00 | 38,946 | -0.60(-1.90%) |
Apr 13, 2021 | 30.20 | 34.80 | 30.00 | 31.60 | 128,928 | +1.80(+6.04%) |
Apr 12, 2021 | 33.20 | 33.40 | 29.60 | 29.80 | 84,028 | -3.40(-10.24%) |
Apr 09, 2021 | 33.80 | 34.40 | 32.41 | 33.20 | 39,205 | -0.20(-0.60%) |
Apr 08, 2021 | 34.00 | 34.20 | 32.00 | 33.40 | 33,311 | -0.20(-0.60%) |
Apr 07, 2021 | 34.60 | 35.20 | 33.00 | 33.60 | 49,821 | -1.80(-5.08%) |
Apr 06, 2021 | 35.20 | 36.60 | 34.60 | 35.40 | 46,964 | +0.20(+0.57%) |
Apr 05, 2021 | 36.40 | 36.80 | 33.60 | 35.20 | 64,014 | -1.20(-3.30%) |
Apr 01, 2021 | 38.60 | 39.00 | 35.40 | 36.40 | 55,500 | -0.60(-1.62%) |
Mar 31, 2021 | 36.00 | 37.00 | 35.20 | 37.00 | 74,481 | +1.60(+4.52%) |
Mar 30, 2021 | 32.40 | 36.00 | 32.00 | 35.40 | 71,022 | +2.60(+7.93%) |
Mar 29, 2021 | 33.80 | 35.20 | 32.40 | 32.80 | 49,366 | -1.00(-2.96%) |
Mar 26, 2021 | 34.40 | 36.40 | 33.20 | 33.80 | 81,925 | -1.00(-2.87%) |
Mar 25, 2021 | 34.00 | 37.20 | 31.20 | 34.80 | 88,062 | -0.40(-1.14%) |
Mar 24, 2021 | 41.20 | 42.80 | 35.00 | 35.20 | 143,077 | -5.60(-13.73%) |
Mar 23, 2021 | 44.20 | 44.40 | 40.40 | 40.80 | 98,549 | -4.20(-9.33%) |
Mar 22, 2021 | 41.60 | 47.20 | 40.60 | 45.00 | 609,806 | +3.20(+7.66%) |
Mar 19, 2021 | 43.00 | 45.00 | 40.40 | 41.80 | 107,335 | -1.20(-2.79%) |
Mar 18, 2021 | 40.80 | 52.00 | 40.00 | 43.00 | 437,140 | +2.00(+4.88%) |
Mar 17, 2021 | 38.80 | 43.00 | 38.00 | 41.00 | 98,781 | +0.80(+1.99%) |
Mar 16, 2021 | 39.00 | 43.80 | 37.60 | 40.20 | 165,898 | +1.80(+4.69%) |
Mar 15, 2021 | 37.20 | 39.00 | 36.00 | 38.40 | 107,019 | +1.40(+3.78%) |
Mar 12, 2021 | 36.00 | 37.20 | 35.20 | 37.00 | 77,545 | -0.20(-0.54%) |
Mar 11, 2021 | 34.40 | 38.00 | 33.00 | 37.20 | 138,160 | +3.80(+11.38%) |
Mar 10, 2021 | 36.60 | 36.80 | 32.20 | 33.40 | 90,542 | -2.00(-5.65%) |
Mar 09, 2021 | 33.20 | 36.00 | 32.00 | 35.40 | 101,790 | +3.20(+9.94%) |
Mar 08, 2021 | 31.40 | 35.00 | 31.20 | 32.20 | 116,310 | +1.20(+3.87%) |
Mar 05, 2021 | 32.40 | 33.33 | 26.70 | 31.00 | 162,295 | -0.40(-1.27%) |
Mar 04, 2021 | 36.40 | 37.00 | 31.00 | 31.40 | 169,796 | -6.00(-16.04%) |
Mar 03, 2021 | 39.20 | 40.00 | 36.60 | 37.40 | 125,113 | -1.80(-4.59%) |
Mar 02, 2021 | 41.40 | 43.60 | 35.40 | 39.20 | 181,954 | -1.80(-4.39%) |