Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.80 | 43.60 | 40.60 | 42.60 | 3,475 | -0.40(-0.93%) |
May 27, 2021 | 44.00 | 47.60 | 40.40 | 43.00 | 17,111 | +0.40(+0.94%) |
May 26, 2021 | 40.00 | 45.80 | 39.00 | 42.60 | 12,645 | +2.20(+5.45%) |
May 25, 2021 | 36.00 | 41.60 | 36.00 | 40.40 | 7,812 | +2.60(+6.88%) |
May 24, 2021 | 38.40 | 39.16 | 36.20 | 37.80 | 2,036 | -0.80(-2.07%) |
May 21, 2021 | 38.00 | 40.50 | 37.20 | 38.60 | 6,220 | +1.40(+3.76%) |
May 20, 2021 | 36.20 | 39.00 | 35.20 | 37.20 | 1,798 | +1.40(+3.91%) |
May 19, 2021 | 35.80 | 37.00 | 35.20 | 35.80 | 1,376 | -1.80(-4.79%) |
May 18, 2021 | 37.60 | 38.30 | 36.20 | 37.60 | 1,801 | +1.00(+2.73%) |
May 17, 2021 | 38.00 | 39.00 | 36.20 | 36.60 | 1,208 | -1.80(-4.69%) |
May 14, 2021 | 35.80 | 38.80 | 34.80 | 38.40 | 5,833 | +4.20(+12.28%) |
May 13, 2021 | 39.20 | 39.80 | 33.00 | 34.20 | 6,853 | -5.00(-12.76%) |
May 12, 2021 | 40.60 | 41.00 | 38.20 | 39.20 | 2,268 | -1.00(-2.49%) |
May 11, 2021 | 40.20 | 43.00 | 39.26 | 40.20 | 4,497 | -1.60(-3.83%) |
May 10, 2021 | 41.80 | 45.40 | 40.00 | 41.80 | 3,874 | +0.00(+0.00%) |
May 07, 2021 | 40.20 | 45.80 | 40.20 | 41.80 | 7,141 | +1.80(+4.50%) |
May 06, 2021 | 42.40 | 43.00 | 37.80 | 40.00 | 8,071 | -3.00(-6.98%) |
May 05, 2021 | 43.40 | 44.20 | 42.40 | 43.00 | 3,092 | -0.40(-0.92%) |
May 04, 2021 | 45.80 | 45.80 | 41.00 | 43.40 | 7,078 | -2.20(-4.82%) |
May 03, 2021 | 46.00 | 46.60 | 45.20 | 45.60 | 3,624 | +0.00(+0.00%) |
Apr 30, 2021 | 45.80 | 46.60 | 44.22 | 45.60 | 5,715 | -1.00(-2.15%) |
Apr 29, 2021 | 47.20 | 47.60 | 45.20 | 46.60 | 8,392 | -1.00(-2.10%) |
Apr 28, 2021 | 48.80 | 49.20 | 46.60 | 47.60 | 6,510 | -0.40(-0.83%) |
Apr 27, 2021 | 48.00 | 49.80 | 45.20 | 48.00 | 29,539 | -1.40(-2.83%) |
Apr 26, 2021 | 45.60 | 50.60 | 44.60 | 49.40 | 24,797 | +3.80(+8.33%) |
Apr 23, 2021 | 46.20 | 48.20 | 45.20 | 45.60 | 10,145 | -0.80(-1.72%) |
Apr 22, 2021 | 47.00 | 50.40 | 46.00 | 46.40 | 10,111 | -2.00(-4.13%) |
Apr 21, 2021 | 43.60 | 51.80 | 43.40 | 48.40 | 28,660 | +3.00(+6.61%) |
Apr 20, 2021 | 53.00 | 54.60 | 42.80 | 45.40 | 143,183 | -8.80(-16.24%) |
Apr 19, 2021 | 42.20 | 61.80 | 40.40 | 54.20 | 389,614 | +11.80(+27.83%) |
Apr 16, 2021 | 44.00 | 44.30 | 40.20 | 42.40 | 5,685 | -0.20(-0.47%) |
Apr 15, 2021 | 49.00 | 49.00 | 42.00 | 42.60 | 6,618 | -5.80(-11.98%) |
Apr 14, 2021 | 47.80 | 50.00 | 47.80 | 48.40 | 3,076 | +0.40(+0.83%) |
Apr 13, 2021 | 49.40 | 50.40 | 48.00 | 48.00 | 3,314 | -2.20(-4.38%) |
Apr 12, 2021 | 55.00 | 57.40 | 48.00 | 50.20 | 9,684 | -3.80(-7.04%) |
Apr 09, 2021 | 56.60 | 58.38 | 54.00 | 54.00 | 12,700 | -3.80(-6.57%) |
Apr 08, 2021 | 60.40 | 67.60 | 56.00 | 57.80 | 87,436 | +1.40(+2.48%) |
Apr 07, 2021 | 52.80 | 64.00 | 52.60 | 56.40 | 47,935 | +1.40(+2.55%) |
Apr 06, 2021 | 52.40 | 56.40 | 50.80 | 55.00 | 6,044 | +1.80(+3.38%) |
Apr 05, 2021 | 54.80 | 57.00 | 52.40 | 53.20 | 5,857 | -1.40(-2.56%) |
Apr 01, 2021 | 51.80 | 54.60 | 51.80 | 54.60 | 4,215 | +3.00(+5.81%) |
Mar 31, 2021 | 50.40 | 52.80 | 50.40 | 51.60 | 2,704 | +1.20(+2.38%) |
Mar 30, 2021 | 50.00 | 50.80 | 47.40 | 50.40 | 1,212 | +0.60(+1.20%) |
Mar 29, 2021 | 49.60 | 51.80 | 46.60 | 49.80 | 3,846 | +0.20(+0.40%) |
Mar 26, 2021 | 50.60 | 52.60 | 48.00 | 49.60 | 3,485 | +0.00(+0.00%) |
Mar 25, 2021 | 46.60 | 53.00 | 46.40 | 49.60 | 4,100 | +1.00(+2.06%) |
Mar 24, 2021 | 55.40 | 58.80 | 48.60 | 48.60 | 8,647 | -8.20(-14.44%) |
Mar 23, 2021 | 59.00 | 59.60 | 56.20 | 56.80 | 4,517 | -3.20(-5.33%) |
Mar 22, 2021 | 62.00 | 62.00 | 58.00 | 60.00 | 5,893 | -1.20(-1.96%) |
Mar 19, 2021 | 60.00 | 62.60 | 56.40 | 61.20 | 9,055 | +0.80(+1.32%) |
Mar 18, 2021 | 59.80 | 66.60 | 59.20 | 60.40 | 17,183 | +1.20(+2.03%) |
Mar 17, 2021 | 59.60 | 62.00 | 58.00 | 59.20 | 10,024 | -3.40(-5.43%) |
Mar 16, 2021 | 68.80 | 69.40 | 60.60 | 62.60 | 28,824 | -4.20(-6.29%) |
Mar 15, 2021 | 60.00 | 72.60 | 59.00 | 66.80 | 49,040 | +7.80(+13.22%) |
Mar 12, 2021 | 54.20 | 62.60 | 54.20 | 59.00 | 23,690 | +3.00(+5.36%) |
Mar 11, 2021 | 55.20 | 58.60 | 54.00 | 56.00 | 17,510 | +0.60(+1.08%) |
Mar 10, 2021 | 51.80 | 57.00 | 51.00 | 55.40 | 10,207 | +3.20(+6.13%) |
Mar 09, 2021 | 51.40 | 57.00 | 50.80 | 52.20 | 7,874 | +2.20(+4.40%) |
Mar 08, 2021 | 50.80 | 53.00 | 48.00 | 50.00 | 4,572 | -1.00(-1.96%) |
Mar 05, 2021 | 49.00 | 52.20 | 44.40 | 51.00 | 11,685 | +2.00(+4.08%) |
Mar 04, 2021 | 59.00 | 60.80 | 48.40 | 49.00 | 11,880 | -9.20(-15.81%) |
Mar 03, 2021 | 60.60 | 63.40 | 56.80 | 58.20 | 13,535 | -2.00(-3.32%) |
Mar 02, 2021 | 64.20 | 66.40 | 59.60 | 60.20 | 19,126 | -6.80(-10.15%) |