Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.86 | 21.79 | 20.51 | 21.10 | 69,296 | +0.56(+2.73%) |
May 27, 2021 | 21.23 | 21.23 | 20.32 | 20.54 | 85,112 | -0.48(-2.28%) |
May 26, 2021 | 20.21 | 21.59 | 19.53 | 21.02 | 96,691 | +1.19(+6.00%) |
May 25, 2021 | 20.48 | 20.50 | 19.25 | 19.83 | 69,116 | -0.30(-1.49%) |
May 24, 2021 | 21.63 | 22.97 | 19.70 | 20.13 | 123,829 | -1.45(-6.72%) |
May 21, 2021 | 22.05 | 23.79 | 21.01 | 21.58 | 148,906 | -0.02(-0.09%) |
May 20, 2021 | 20.74 | 22.10 | 20.65 | 21.60 | 124,091 | +1.00(+4.85%) |
May 19, 2021 | 22.16 | 22.50 | 19.81 | 20.60 | 222,758 | -1.96(-8.69%) |
May 18, 2021 | 19.30 | 23.96 | 19.01 | 22.56 | 430,246 | +3.41(+17.81%) |
May 17, 2021 | 19.60 | 21.60 | 18.53 | 19.15 | 147,592 | -0.35(-1.79%) |
May 14, 2021 | 19.88 | 21.21 | 18.11 | 19.50 | 308,409 | -0.20(-1.02%) |
May 13, 2021 | 21.73 | 22.98 | 18.68 | 19.70 | 139,965 | -1.60(-7.51%) |
May 12, 2021 | 23.01 | 23.64 | 21.27 | 21.30 | 72,083 | -2.28(-9.67%) |
May 11, 2021 | 22.16 | 24.05 | 21.85 | 23.58 | 83,705 | +1.39(+6.26%) |
May 10, 2021 | 24.36 | 24.36 | 21.94 | 22.19 | 103,225 | -2.34(-9.54%) |
May 07, 2021 | 24.83 | 26.03 | 23.61 | 24.53 | 125,152 | +0.89(+3.76%) |
May 06, 2021 | 26.51 | 26.51 | 23.01 | 23.64 | 104,885 | -3.23(-12.02%) |
May 05, 2021 | 25.31 | 29.20 | 25.31 | 26.87 | 141,994 | +1.46(+5.75%) |
May 04, 2021 | 28.61 | 28.61 | 25.25 | 25.41 | 92,647 | -3.62(-12.47%) |
May 03, 2021 | 28.23 | 29.99 | 27.39 | 29.03 | 74,477 | +0.85(+3.02%) |
Apr 30, 2021 | 28.99 | 31.19 | 27.22 | 28.18 | 97,400 | -1.49(-5.02%) |
Apr 29, 2021 | 28.97 | 31.20 | 28.19 | 29.67 | 80,259 | +0.94(+3.27%) |
Apr 28, 2021 | 28.57 | 29.41 | 27.45 | 28.73 | 63,242 | -0.23(-0.79%) |
Apr 27, 2021 | 29.14 | 29.29 | 28.21 | 28.96 | 52,677 | +0.06(+0.21%) |
Apr 26, 2021 | 30.04 | 30.15 | 28.49 | 28.90 | 58,581 | -0.85(-2.86%) |
Apr 23, 2021 | 30.02 | 31.56 | 29.23 | 29.75 | 80,600 | +0.05(+0.17%) |
Apr 22, 2021 | 27.48 | 30.37 | 26.75 | 29.70 | 93,978 | +2.37(+8.67%) |
Apr 21, 2021 | 27.01 | 28.96 | 26.83 | 27.33 | 140,349 | +0.08(+0.29%) |
Apr 20, 2021 | 28.46 | 29.61 | 25.62 | 27.25 | 164,602 | -1.31(-4.59%) |
Apr 19, 2021 | 29.70 | 31.41 | 28.24 | 28.56 | 59,438 | -1.54(-5.12%) |
Apr 16, 2021 | 31.91 | 31.91 | 28.33 | 30.10 | 151,300 | -1.40(-4.44%) |
Apr 15, 2021 | 33.74 | 33.74 | 30.49 | 31.50 | 119,794 | -2.22(-6.58%) |
Apr 14, 2021 | 29.39 | 34.44 | 29.22 | 33.72 | 158,231 | +4.58(+15.72%) |
Apr 13, 2021 | 32.07 | 32.07 | 28.83 | 29.14 | 198,664 | -2.99(-9.31%) |
Apr 12, 2021 | 32.19 | 33.36 | 30.01 | 32.13 | 126,747 | +0.11(+0.34%) |
Apr 09, 2021 | 34.11 | 34.77 | 32.00 | 32.02 | 97,400 | -1.67(-4.96%) |
Apr 08, 2021 | 35.56 | 36.71 | 33.07 | 33.69 | 89,786 | -1.51(-4.29%) |
Apr 07, 2021 | 37.48 | 37.94 | 34.46 | 35.20 | 153,382 | -2.12(-5.68%) |
Apr 06, 2021 | 38.31 | 41.17 | 37.23 | 37.32 | 105,430 | -0.75(-1.97%) |
Apr 05, 2021 | 39.46 | 39.78 | 36.95 | 38.07 | 95,417 | -0.71(-1.83%) |
Apr 01, 2021 | 43.43 | 43.65 | 38.36 | 38.78 | 335,600 | -4.32(-10.02%) |
Mar 31, 2021 | 39.22 | 43.61 | 37.87 | 43.10 | 182,977 | +4.04(+10.34%) |
Mar 30, 2021 | 36.50 | 39.51 | 35.50 | 39.06 | 90,428 | +2.55(+6.98%) |
Mar 29, 2021 | 36.58 | 37.85 | 35.05 | 36.51 | 206,278 | -0.07(-0.19%) |
Mar 26, 2021 | 38.83 | 40.78 | 35.91 | 36.58 | 149,000 | -2.54(-6.49%) |
Mar 25, 2021 | 39.57 | 39.57 | 37.30 | 39.12 | 172,151 | +0.42(+1.09%) |
Mar 24, 2021 | 41.56 | 41.56 | 38.44 | 38.70 | 177,243 | -3.09(-7.39%) |
Mar 23, 2021 | 42.86 | 42.86 | 40.16 | 41.79 | 319,401 | -1.92(-4.39%) |
Mar 22, 2021 | 39.83 | 43.91 | 39.37 | 43.71 | 309,551 | +3.11(+7.66%) |
Mar 19, 2021 | 40.20 | 43.55 | 38.80 | 40.60 | 2,006,900 | +1.89(+4.88%) |
Mar 18, 2021 | 37.44 | 39.99 | 37.08 | 38.71 | 326,111 | +0.74(+1.95%) |
Mar 17, 2021 | 40.19 | 40.19 | 37.08 | 37.97 | 295,896 | -1.89(-4.74%) |
Mar 16, 2021 | 41.14 | 42.87 | 39.56 | 39.86 | 204,402 | -0.93(-2.28%) |
Mar 15, 2021 | 44.93 | 46.00 | 40.03 | 40.79 | 147,874 | -3.61(-8.13%) |
Mar 12, 2021 | 42.84 | 44.98 | 40.71 | 44.40 | 146,900 | +1.42(+3.30%) |
Mar 11, 2021 | 41.61 | 45.96 | 39.72 | 42.98 | 324,437 | +2.93(+7.32%) |
Mar 10, 2021 | 39.82 | 43.99 | 38.34 | 40.05 | 392,441 | +2.47(+6.57%) |
Mar 09, 2021 | 31.41 | 39.86 | 31.41 | 37.58 | 320,503 | +6.62(+21.38%) |
Mar 08, 2021 | 32.02 | 38.28 | 30.66 | 30.96 | 386,413 | -2.41(-7.22%) |
Mar 05, 2021 | 34.24 | 36.53 | 30.17 | 33.37 | 352,900 | -0.33(-0.98%) |
Mar 04, 2021 | 39.38 | 39.38 | 30.25 | 33.70 | 307,786 | -6.35(-15.86%) |
Mar 03, 2021 | 43.58 | 43.83 | 38.49 | 40.05 | 268,548 | -2.54(-5.96%) |
Mar 02, 2021 | 46.32 | 47.31 | 42.02 | 42.59 | 290,525 | -5.41(-11.27%) |