Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.50 | 31.13 | 28.84 | 29.19 | 315,880 | +0.04(+0.14%) |
May 27, 2021 | 29.50 | 29.70 | 27.64 | 29.15 | 321,282 | +0.19(+0.66%) |
May 26, 2021 | 25.40 | 29.53 | 25.20 | 28.96 | 441,413 | +4.00(+16.03%) |
May 25, 2021 | 24.99 | 25.44 | 23.75 | 24.96 | 321,668 | +0.07(+0.28%) |
May 24, 2021 | 25.93 | 26.28 | 24.30 | 24.89 | 280,294 | -0.58(-2.28%) |
May 21, 2021 | 26.44 | 26.44 | 24.73 | 25.47 | 211,720 | -0.04(-0.16%) |
May 20, 2021 | 25.50 | 26.31 | 24.37 | 25.51 | 405,686 | +1.50(+6.25%) |
May 19, 2021 | 23.46 | 24.32 | 23.03 | 24.01 | 202,066 | -0.62(-2.52%) |
May 18, 2021 | 23.25 | 25.61 | 22.72 | 24.63 | 299,467 | +1.53(+6.62%) |
May 17, 2021 | 23.77 | 24.00 | 22.06 | 23.10 | 355,644 | -0.87(-3.63%) |
May 14, 2021 | 21.78 | 24.47 | 21.71 | 23.97 | 391,943 | +2.49(+11.59%) |
May 13, 2021 | 22.98 | 23.75 | 20.68 | 21.48 | 733,462 | -2.77(-11.42%) |
May 12, 2021 | 24.53 | 26.09 | 24.16 | 24.25 | 303,250 | -1.36(-5.31%) |
May 11, 2021 | 23.25 | 26.33 | 23.14 | 25.61 | 607,406 | -0.69(-2.62%) |
May 10, 2021 | 31.48 | 31.72 | 26.21 | 26.30 | 506,178 | -4.82(-15.49%) |
May 07, 2021 | 29.69 | 31.30 | 29.21 | 31.12 | 334,602 | +1.99(+6.83%) |
May 06, 2021 | 30.45 | 30.82 | 28.07 | 29.13 | 406,568 | -1.78(-5.76%) |
May 05, 2021 | 31.58 | 32.47 | 30.42 | 30.91 | 165,758 | -0.61(-1.94%) |
May 04, 2021 | 30.99 | 31.69 | 29.81 | 31.52 | 216,643 | -0.50(-1.56%) |
May 03, 2021 | 34.57 | 35.00 | 31.55 | 32.02 | 195,292 | -2.41(-7.00%) |
Apr 30, 2021 | 33.34 | 34.78 | 33.25 | 34.43 | 159,600 | +0.43(+1.26%) |
Apr 29, 2021 | 35.75 | 35.75 | 33.09 | 34.00 | 130,799 | -0.92(-2.63%) |
Apr 28, 2021 | 34.10 | 35.17 | 32.87 | 34.92 | 140,827 | +0.45(+1.31%) |
Apr 27, 2021 | 36.87 | 37.28 | 33.85 | 34.47 | 294,059 | -1.32(-3.69%) |
Apr 26, 2021 | 35.01 | 36.55 | 34.15 | 35.79 | 260,474 | +1.32(+3.83%) |
Apr 23, 2021 | 33.05 | 34.87 | 32.60 | 34.47 | 234,400 | +2.09(+6.45%) |
Apr 22, 2021 | 33.64 | 34.19 | 31.72 | 32.38 | 343,677 | +0.47(+1.47%) |
Apr 21, 2021 | 29.98 | 32.44 | 29.21 | 31.91 | 296,504 | +1.91(+6.37%) |
Apr 20, 2021 | 30.00 | 31.22 | 29.02 | 30.00 | 295,674 | -0.76(-2.47%) |
Apr 19, 2021 | 32.51 | 32.95 | 29.98 | 30.76 | 422,813 | -2.58(-7.74%) |
Apr 16, 2021 | 34.22 | 34.93 | 33.25 | 33.34 | 259,200 | -0.92(-2.69%) |
Apr 15, 2021 | 38.72 | 38.72 | 33.00 | 34.26 | 713,956 | -3.93(-10.29%) |
Apr 14, 2021 | 37.91 | 39.80 | 37.67 | 38.19 | 290,586 | +0.14(+0.37%) |
Apr 13, 2021 | 37.00 | 38.46 | 36.42 | 38.05 | 245,269 | +0.51(+1.36%) |
Apr 12, 2021 | 39.65 | 39.73 | 35.80 | 37.54 | 371,096 | -2.16(-5.44%) |
Apr 09, 2021 | 40.38 | 41.43 | 39.21 | 39.70 | 155,200 | -0.74(-1.83%) |
Apr 08, 2021 | 39.92 | 41.93 | 39.69 | 40.44 | 237,039 | +1.48(+3.80%) |
Apr 07, 2021 | 42.50 | 43.40 | 38.95 | 38.96 | 332,883 | -3.88(-9.06%) |
Apr 06, 2021 | 41.37 | 43.42 | 40.22 | 42.84 | 333,458 | +1.13(+2.71%) |
Apr 05, 2021 | 41.57 | 42.28 | 40.00 | 41.71 | 352,146 | +1.61(+4.01%) |
Apr 01, 2021 | 45.50 | 45.74 | 39.00 | 40.10 | 707,300 | -3.26(-7.52%) |
Mar 31, 2021 | 36.44 | 44.82 | 36.20 | 43.36 | 990,905 | +6.12(+16.43%) |
Mar 30, 2021 | 35.04 | 38.50 | 33.78 | 37.24 | 670,927 | +1.85(+5.23%) |
Mar 29, 2021 | 40.50 | 40.69 | 34.42 | 35.39 | 595,414 | -4.98(-12.34%) |
Mar 26, 2021 | 38.13 | 41.49 | 37.10 | 40.37 | 568,700 | +2.96(+7.91%) |
Mar 25, 2021 | 34.44 | 37.67 | 33.60 | 37.41 | 468,130 | +1.54(+4.29%) |
Mar 24, 2021 | 40.47 | 41.52 | 35.39 | 35.87 | 416,550 | -4.33(-10.77%) |
Mar 23, 2021 | 43.07 | 44.17 | 38.59 | 40.20 | 394,641 | -3.19(-7.35%) |
Mar 22, 2021 | 44.66 | 45.35 | 42.67 | 43.39 | 255,091 | -1.98(-4.36%) |
Mar 19, 2021 | 42.03 | 46.11 | 40.47 | 45.37 | 543,800 | +3.83(+9.22%) |
Mar 18, 2021 | 44.03 | 44.54 | 40.97 | 41.54 | 335,526 | -3.40(-7.57%) |
Mar 17, 2021 | 41.90 | 46.08 | 40.53 | 44.94 | 431,285 | +1.04(+2.37%) |
Mar 16, 2021 | 48.05 | 48.05 | 43.50 | 43.90 | 580,625 | -4.54(-9.37%) |
Mar 15, 2021 | 49.94 | 50.39 | 47.15 | 48.44 | 444,386 | +0.29(+0.60%) |
Mar 12, 2021 | 45.25 | 49.73 | 42.66 | 48.15 | 692,500 | +0.63(+1.33%) |
Mar 11, 2021 | 40.04 | 48.80 | 39.06 | 47.52 | 824,803 | +8.88(+22.98%) |
Mar 10, 2021 | 40.58 | 40.88 | 36.50 | 38.64 | 745,511 | +1.94(+5.29%) |
Mar 09, 2021 | 35.01 | 38.22 | 33.69 | 36.70 | 850,402 | +4.06(+12.44%) |
Mar 08, 2021 | 30.86 | 35.52 | 30.09 | 32.64 | 934,714 | +2.12(+6.95%) |
Mar 05, 2021 | 31.68 | 32.47 | 26.19 | 30.52 | 1,201,900 | -0.14(-0.46%) |
Mar 04, 2021 | 36.58 | 36.63 | 28.87 | 30.66 | 1,289,510 | -6.25(-16.93%) |
Mar 03, 2021 | 40.97 | 41.99 | 36.46 | 36.91 | 579,062 | -3.49(-8.64%) |
Mar 02, 2021 | 42.73 | 44.48 | 40.24 | 40.40 | 270,214 | -3.30(-7.55%) |