Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 21.59 | 21.59 | 20.90 | 21.01 | 456,051 | +0.08(+0.38%) |
May 28, 2021 | 21.49 | 21.70 | 20.85 | 20.93 | 1,625,588 | -0.13(-0.62%) |
May 27, 2021 | 20.56 | 21.06 | 19.79 | 21.06 | 4,527,432 | +0.74(+3.64%) |
May 26, 2021 | 19.62 | 20.60 | 19.45 | 20.32 | 1,191,770 | +0.86(+4.42%) |
May 25, 2021 | 19.92 | 20.09 | 19.35 | 19.46 | 1,324,908 | -0.31(-1.57%) |
May 21, 2021 | 19.77 | 19.77 | 19.77 | 0 | +0.89(+4.71%) | |
May 20, 2021 | 18.80 | 19.05 | 18.49 | 18.88 | 1,208,832 | +0.22(+1.18%) |
May 19, 2021 | 18.00 | 18.93 | 17.59 | 18.66 | 1,400,086 | +0.39(+2.13%) |
May 18, 2021 | 17.47 | 18.73 | 16.90 | 18.27 | 1,688,902 | +1.03(+5.97%) |
May 17, 2021 | 17.63 | 17.69 | 16.81 | 17.24 | 1,452,749 | -0.51(-2.87%) |
May 14, 2021 | 17.20 | 17.82 | 16.64 | 17.75 | 1,661,542 | +0.92(+5.47%) |
May 13, 2021 | 17.63 | 18.10 | 16.55 | 16.83 | 1,482,608 | -0.60(-3.44%) |
May 12, 2021 | 17.50 | 17.95 | 17.10 | 17.43 | 1,325,798 | -0.32(-1.80%) |
May 11, 2021 | 15.60 | 18.38 | 15.50 | 17.75 | 2,281,990 | +0.35(+2.01%) |
May 10, 2021 | 18.42 | 18.42 | 17.31 | 17.40 | 1,785,237 | -1.29(-6.90%) |
May 07, 2021 | 18.74 | 19.66 | 18.61 | 18.69 | 1,636,574 | +0.32(+1.74%) |
May 06, 2021 | 18.09 | 18.91 | 17.79 | 18.37 | 2,268,860 | -0.84(-4.37%) |
May 05, 2021 | 20.20 | 20.24 | 18.76 | 19.21 | 2,215,157 | -0.78(-3.90%) |
May 04, 2021 | 21.03 | 21.03 | 19.62 | 19.99 | 3,372,901 | -4.85(-19.52%) |
May 03, 2021 | 27.26 | 27.26 | 24.75 | 24.84 | 1,717,183 | -2.00(-7.45%) |
Apr 30, 2021 | 26.71 | 27.75 | 26.51 | 26.84 | 1,004,429 | -0.32(-1.18%) |
Apr 29, 2021 | 28.31 | 28.31 | 26.71 | 27.16 | 855,970 | -0.80(-2.86%) |
Apr 28, 2021 | 28.04 | 28.58 | 27.53 | 27.96 | 1,077,406 | +0.03(+0.11%) |
Apr 27, 2021 | 27.91 | 28.17 | 27.22 | 27.93 | 1,013,054 | +0.17(+0.61%) |
Apr 26, 2021 | 27.95 | 27.99 | 26.10 | 27.76 | 1,504,906 | +0.43(+1.57%) |
Apr 23, 2021 | 25.55 | 27.39 | 25.15 | 27.33 | 1,082,798 | +1.91(+7.51%) |
Apr 22, 2021 | 26.26 | 26.80 | 25.24 | 25.42 | 1,592,451 | +0.36(+1.44%) |
Apr 21, 2021 | 23.80 | 25.11 | 23.05 | 25.06 | 1,581,341 | +0.65(+2.66%) |
Apr 20, 2021 | 25.00 | 25.57 | 24.09 | 24.41 | 1,648,241 | -0.99(-3.90%) |
Apr 19, 2021 | 26.68 | 26.92 | 25.13 | 25.40 | 1,762,510 | -1.44(-5.37%) |
Apr 16, 2021 | 26.22 | 27.22 | 26.07 | 26.84 | 10,288,389 | +0.97(+3.75%) |
Apr 15, 2021 | 28.15 | 28.15 | 25.15 | 25.87 | 2,340,691 | -1.81(-6.54%) |
Apr 14, 2021 | 27.79 | 28.83 | 27.59 | 27.68 | 1,346,710 | +0.01(+0.04%) |
Apr 13, 2021 | 28.04 | 28.24 | 27.03 | 27.67 | 1,767,505 | -0.35(-1.25%) |
Apr 12, 2021 | 29.12 | 29.16 | 27.80 | 28.02 | 1,689,824 | -1.20(-4.11%) |
Apr 09, 2021 | 30.31 | 30.34 | 29.09 | 29.22 | 1,285,496 | -1.01(-3.34%) |
Apr 08, 2021 | 29.58 | 31.22 | 29.47 | 30.23 | 1,540,135 | +0.87(+2.96%) |
Apr 07, 2021 | 30.75 | 31.06 | 29.21 | 29.36 | 1,355,137 | -1.36(-4.43%) |
Apr 06, 2021 | 31.27 | 31.90 | 30.69 | 30.72 | 1,296,611 | -0.32(-1.03%) |
Apr 05, 2021 | 31.03 | 32.09 | 30.92 | 31.04 | 2,385,418 | +0.75(+2.48%) |
Apr 01, 2021 | 30.29 | 30.29 | 30.29 | 0 | -0.36(-1.17%) | |
Mar 31, 2021 | 29.87 | 30.96 | 29.42 | 30.65 | 1,688,691 | +1.89(+6.57%) |
Mar 30, 2021 | 26.83 | 29.01 | 26.50 | 28.76 | 1,636,242 | +1.97(+7.35%) |
Mar 29, 2021 | 28.87 | 28.87 | 26.54 | 26.79 | 1,076,983 | -1.80(-6.30%) |
Mar 26, 2021 | 28.80 | 29.07 | 27.56 | 28.59 | 1,025,398 | +0.17(+0.60%) |
Mar 25, 2021 | 26.65 | 28.50 | 26.24 | 28.42 | 1,405,594 | +0.55(+1.97%) |
Mar 24, 2021 | 30.08 | 30.25 | 27.75 | 27.87 | 1,302,908 | -1.80(-6.07%) |
Mar 23, 2021 | 31.30 | 31.99 | 29.54 | 29.67 | 1,078,502 | -2.21(-6.93%) |
Mar 22, 2021 | 31.39 | 32.47 | 30.97 | 31.88 | 782,748 | +0.71(+2.28%) |
Mar 19, 2021 | 30.05 | 31.29 | 28.89 | 31.17 | 1,599,024 | +0.46(+1.50%) |
Mar 18, 2021 | 31.52 | 32.05 | 30.56 | 30.71 | 915,330 | -1.34(-4.18%) |
Mar 17, 2021 | 30.94 | 32.40 | 30.45 | 32.05 | 1,083,075 | -0.04(-0.12%) |
Mar 16, 2021 | 33.08 | 34.09 | 31.76 | 32.09 | 1,230,406 | -1.19(-3.58%) |
Mar 15, 2021 | 33.00 | 33.70 | 31.80 | 33.28 | 1,254,256 | +0.41(+1.25%) |
Mar 12, 2021 | 31.11 | 32.88 | 30.00 | 32.87 | 1,720,183 | +0.21(+0.64%) |
Mar 11, 2021 | 30.34 | 32.91 | 29.36 | 32.66 | 2,576,865 | +3.03(+10.23%) |
Mar 10, 2021 | 33.41 | 33.41 | 29.14 | 29.63 | 2,526,947 | -0.13(-0.44%) |
Mar 09, 2021 | 29.10 | 30.03 | 28.25 | 29.76 | 1,860,770 | +2.94(+10.96%) |
Mar 08, 2021 | 27.99 | 29.23 | 26.76 | 26.82 | 1,974,885 | -1.51(-5.33%) |
Mar 05, 2021 | 30.35 | 30.51 | 25.72 | 28.33 | 2,768,912 | -1.67(-5.57%) |
Mar 04, 2021 | 31.10 | 32.61 | 28.90 | 30.00 | 2,678,759 | -2.39(-7.38%) |
Mar 03, 2021 | 35.28 | 36.30 | 32.32 | 32.39 | 1,988,915 | -3.20(-8.99%) |
Mar 02, 2021 | 37.76 | 38.00 | 35.42 | 35.59 | 1,279,742 | -2.04(-5.42%) |