Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.30 | 25.95 | 24.30 | 24.35 | 139,156 | -0.83(-3.30%) |
May 27, 2021 | 24.13 | 25.32 | 23.45 | 25.18 | 204,570 | +0.68(+2.78%) |
May 26, 2021 | 25.19 | 25.20 | 24.09 | 24.50 | 380,714 | +0.06(+0.25%) |
May 25, 2021 | 26.39 | 26.39 | 24.21 | 24.44 | 417,229 | -1.65(-6.32%) |
May 24, 2021 | 26.96 | 27.03 | 25.76 | 26.09 | 136,660 | -0.41(-1.55%) |
May 21, 2021 | 27.77 | 29.34 | 26.39 | 26.50 | 383,479 | -1.70(-6.03%) |
May 20, 2021 | 26.82 | 28.36 | 26.02 | 28.20 | 155,037 | +1.46(+5.46%) |
May 19, 2021 | 28.45 | 29.58 | 26.50 | 26.74 | 165,089 | -2.26(-7.79%) |
May 18, 2021 | 28.34 | 29.59 | 28.13 | 29.00 | 151,589 | +0.50(+1.75%) |
May 17, 2021 | 27.58 | 28.97 | 27.01 | 28.50 | 117,027 | +0.54(+1.93%) |
May 14, 2021 | 23.94 | 28.61 | 23.26 | 27.96 | 363,044 | +4.02(+16.79%) |
May 13, 2021 | 26.17 | 26.17 | 23.02 | 23.94 | 282,790 | -1.19(-4.74%) |
May 12, 2021 | 24.97 | 26.40 | 24.54 | 25.13 | 206,248 | -0.29(-1.14%) |
May 11, 2021 | 24.00 | 26.00 | 24.00 | 25.42 | 246,625 | +0.90(+3.67%) |
May 10, 2021 | 27.16 | 27.16 | 24.01 | 24.52 | 264,089 | -3.14(-11.35%) |
May 07, 2021 | 28.92 | 28.99 | 26.95 | 27.66 | 192,495 | +1.74(+6.71%) |
May 06, 2021 | 27.11 | 27.23 | 24.50 | 25.92 | 295,618 | -1.45(-5.30%) |
May 05, 2021 | 28.86 | 28.86 | 27.17 | 27.37 | 128,329 | -1.33(-4.63%) |
May 04, 2021 | 30.54 | 30.54 | 28.53 | 28.70 | 143,782 | -2.06(-6.70%) |
May 03, 2021 | 32.70 | 32.70 | 30.43 | 30.76 | 152,035 | -1.09(-3.42%) |
Apr 30, 2021 | 32.00 | 33.19 | 31.50 | 31.85 | 194,600 | -0.55(-1.70%) |
Apr 29, 2021 | 33.05 | 33.32 | 31.88 | 32.40 | 146,922 | -0.45(-1.37%) |
Apr 28, 2021 | 33.13 | 33.47 | 32.19 | 32.85 | 162,730 | -0.19(-0.58%) |
Apr 27, 2021 | 33.73 | 34.27 | 32.61 | 33.04 | 110,025 | -0.38(-1.14%) |
Apr 26, 2021 | 32.92 | 33.75 | 32.19 | 33.42 | 157,686 | +0.62(+1.89%) |
Apr 23, 2021 | 35.54 | 36.46 | 32.50 | 32.80 | 150,600 | -2.98(-8.33%) |
Apr 22, 2021 | 34.09 | 36.35 | 32.56 | 35.78 | 161,674 | +1.87(+5.51%) |
Apr 21, 2021 | 31.11 | 34.44 | 30.64 | 33.91 | 181,194 | +2.66(+8.51%) |
Apr 20, 2021 | 32.30 | 32.92 | 30.89 | 31.25 | 122,850 | -1.26(-3.88%) |
Apr 19, 2021 | 34.45 | 35.00 | 32.42 | 32.51 | 134,563 | -2.36(-6.77%) |
Apr 16, 2021 | 37.06 | 37.09 | 32.58 | 34.87 | 256,500 | -1.81(-4.93%) |
Apr 15, 2021 | 36.07 | 37.85 | 35.45 | 36.68 | 495,817 | +0.70(+1.95%) |
Apr 14, 2021 | 35.54 | 37.93 | 34.13 | 35.98 | 336,560 | +0.44(+1.24%) |
Apr 13, 2021 | 34.03 | 35.68 | 34.02 | 35.54 | 875,054 | +1.53(+4.50%) |
Apr 12, 2021 | 32.27 | 34.57 | 31.02 | 34.01 | 253,094 | +1.73(+5.36%) |
Apr 09, 2021 | 31.75 | 33.76 | 31.32 | 32.28 | 145,100 | +0.52(+1.64%) |
Apr 08, 2021 | 32.37 | 32.48 | 31.25 | 31.76 | 130,242 | -0.21(-0.66%) |
Apr 07, 2021 | 31.35 | 32.74 | 30.88 | 31.97 | 130,456 | +0.57(+1.82%) |
Apr 06, 2021 | 33.01 | 33.57 | 31.24 | 31.40 | 99,169 | -2.12(-6.32%) |
Apr 05, 2021 | 32.54 | 34.99 | 31.80 | 33.52 | 317,360 | +1.30(+4.03%) |
Apr 01, 2021 | 32.70 | 34.16 | 31.82 | 32.22 | 162,100 | -0.68(-2.07%) |
Mar 31, 2021 | 31.63 | 34.00 | 31.34 | 32.90 | 230,627 | +1.57(+5.01%) |
Mar 30, 2021 | 32.28 | 33.99 | 29.66 | 31.33 | 391,547 | -1.98(-5.94%) |
Mar 29, 2021 | 34.58 | 35.99 | 32.01 | 33.31 | 243,918 | -1.71(-4.88%) |
Mar 26, 2021 | 36.21 | 36.67 | 31.91 | 35.02 | 187,000 | -0.78(-2.18%) |
Mar 25, 2021 | 35.72 | 37.93 | 34.40 | 35.80 | 403,168 | -0.93(-2.53%) |
Mar 24, 2021 | 37.52 | 39.13 | 36.67 | 36.73 | 382,212 | -0.57(-1.53%) |
Mar 23, 2021 | 42.55 | 42.55 | 37.12 | 37.30 | 243,260 | -5.04(-11.90%) |
Mar 22, 2021 | 40.17 | 43.18 | 39.56 | 42.34 | 213,944 | +1.62(+3.98%) |
Mar 19, 2021 | 42.12 | 43.49 | 39.79 | 40.72 | 1,516,200 | -1.03(-2.47%) |
Mar 18, 2021 | 45.10 | 45.32 | 41.64 | 41.75 | 189,971 | -3.38(-7.49%) |
Mar 17, 2021 | 46.95 | 47.34 | 44.13 | 45.13 | 204,999 | -2.73(-5.70%) |
Mar 16, 2021 | 48.92 | 49.89 | 46.54 | 47.86 | 370,817 | -0.94(-1.93%) |
Mar 15, 2021 | 48.59 | 50.40 | 47.25 | 48.80 | 158,542 | +0.02(+0.04%) |
Mar 12, 2021 | 48.47 | 50.04 | 46.77 | 48.78 | 90,700 | -0.22(-0.45%) |
Mar 11, 2021 | 46.54 | 50.06 | 45.97 | 49.00 | 201,387 | +3.26(+7.13%) |
Mar 10, 2021 | 44.53 | 46.67 | 43.71 | 45.74 | 150,307 | +1.17(+2.63%) |
Mar 09, 2021 | 42.43 | 44.92 | 41.11 | 44.57 | 134,333 | +2.98(+7.17%) |
Mar 08, 2021 | 44.17 | 47.19 | 41.41 | 41.59 | 122,625 | -2.12(-4.85%) |
Mar 05, 2021 | 45.71 | 45.71 | 38.40 | 43.71 | 303,400 | -0.74(-1.66%) |
Mar 04, 2021 | 46.94 | 49.00 | 42.01 | 44.45 | 216,182 | -2.49(-5.30%) |
Mar 03, 2021 | 47.22 | 49.21 | 45.81 | 46.94 | 158,501 | -1.60(-3.30%) |
Mar 02, 2021 | 49.33 | 50.57 | 47.17 | 48.54 | 135,991 | -0.61(-1.24%) |