Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.57 | 23.57 | 20.78 | 20.92 | 84,085 | -2.17(-9.40%) |
May 27, 2021 | 20.75 | 23.20 | 20.66 | 23.09 | 246,032 | +3.46(+17.63%) |
May 26, 2021 | 18.45 | 19.95 | 18.44 | 19.63 | 96,880 | +1.15(+6.22%) |
May 25, 2021 | 18.29 | 18.60 | 18.01 | 18.48 | 101,168 | +0.18(+0.98%) |
May 24, 2021 | 18.01 | 18.58 | 17.61 | 18.30 | 114,987 | +0.32(+1.75%) |
May 21, 2021 | 18.00 | 18.53 | 17.49 | 17.98 | 38,302 | -0.02(-0.08%) |
May 20, 2021 | 18.50 | 19.40 | 17.26 | 18.00 | 95,904 | -0.10(-0.55%) |
May 19, 2021 | 17.39 | 18.37 | 16.89 | 18.10 | 86,807 | +0.76(+4.38%) |
May 18, 2021 | 17.78 | 18.29 | 17.08 | 17.34 | 134,410 | -0.40(-2.25%) |
May 17, 2021 | 17.76 | 18.37 | 17.25 | 17.74 | 93,238 | -0.40(-2.21%) |
May 14, 2021 | 16.51 | 18.25 | 16.51 | 18.14 | 77,713 | +1.81(+11.08%) |
May 13, 2021 | 17.12 | 18.00 | 16.30 | 16.33 | 76,264 | -0.23(-1.39%) |
May 12, 2021 | 18.00 | 18.01 | 16.31 | 16.56 | 136,682 | -1.73(-9.46%) |
May 11, 2021 | 18.97 | 19.47 | 18.10 | 18.29 | 54,638 | -1.30(-6.64%) |
May 10, 2021 | 21.90 | 21.90 | 19.32 | 19.59 | 90,966 | -2.39(-10.87%) |
May 07, 2021 | 22.67 | 23.00 | 21.50 | 21.98 | 45,818 | -0.52(-2.31%) |
May 06, 2021 | 24.00 | 24.00 | 21.72 | 22.50 | 100,302 | -1.78(-7.33%) |
May 05, 2021 | 24.50 | 24.50 | 24.00 | 24.28 | 50,206 | -0.14(-0.57%) |
May 04, 2021 | 24.90 | 25.89 | 24.06 | 24.42 | 69,921 | -0.64(-2.55%) |
May 03, 2021 | 26.30 | 26.30 | 24.97 | 25.06 | 117,283 | -1.50(-5.65%) |
Apr 30, 2021 | 27.00 | 27.00 | 26.02 | 26.56 | 106,300 | -0.47(-1.74%) |
Apr 29, 2021 | 28.92 | 29.10 | 26.62 | 27.03 | 114,463 | -1.67(-5.82%) |
Apr 28, 2021 | 28.53 | 29.35 | 27.58 | 28.70 | 106,530 | +0.06(+0.21%) |
Apr 27, 2021 | 28.40 | 28.74 | 26.59 | 28.64 | 102,572 | +0.93(+3.36%) |
Apr 26, 2021 | 31.46 | 32.45 | 26.55 | 27.71 | 641,305 | -1.84(-6.23%) |
Apr 23, 2021 | 31.01 | 31.17 | 29.06 | 29.55 | 77,800 | -0.03(-0.10%) |
Apr 22, 2021 | 27.21 | 29.87 | 26.99 | 29.58 | 103,009 | +2.33(+8.55%) |
Apr 21, 2021 | 25.50 | 27.54 | 25.50 | 27.25 | 82,327 | +2.14(+8.52%) |
Apr 20, 2021 | 26.53 | 27.97 | 24.71 | 25.11 | 53,025 | -2.42(-8.79%) |
Apr 19, 2021 | 24.21 | 27.74 | 24.07 | 27.53 | 61,528 | +3.47(+14.42%) |
Apr 16, 2021 | 25.80 | 26.29 | 23.16 | 24.06 | 165,600 | -2.24(-8.52%) |
Apr 15, 2021 | 27.56 | 28.47 | 26.13 | 26.30 | 101,871 | -1.53(-5.50%) |
Apr 14, 2021 | 29.59 | 30.10 | 27.55 | 27.83 | 79,211 | -1.88(-6.33%) |
Apr 13, 2021 | 29.60 | 30.45 | 29.15 | 29.71 | 64,154 | -0.01(-0.03%) |
Apr 12, 2021 | 30.00 | 30.46 | 29.50 | 29.72 | 46,648 | -0.68(-2.24%) |
Apr 09, 2021 | 30.25 | 31.00 | 29.65 | 30.40 | 57,600 | +0.21(+0.70%) |
Apr 08, 2021 | 30.98 | 31.03 | 29.85 | 30.19 | 85,695 | -1.17(-3.73%) |
Apr 07, 2021 | 31.11 | 31.98 | 30.33 | 31.36 | 41,820 | +0.25(+0.80%) |
Apr 06, 2021 | 30.34 | 32.23 | 29.87 | 31.11 | 43,888 | +0.25(+0.81%) |
Apr 05, 2021 | 32.31 | 32.92 | 30.54 | 30.86 | 43,887 | -1.47(-4.55%) |
Apr 01, 2021 | 33.89 | 35.24 | 31.93 | 32.33 | 51,500 | -1.55(-4.57%) |
Mar 31, 2021 | 30.80 | 34.60 | 30.62 | 33.88 | 70,566 | +3.04(+9.86%) |
Mar 30, 2021 | 30.69 | 32.02 | 29.83 | 30.84 | 35,422 | +0.18(+0.59%) |
Mar 29, 2021 | 31.85 | 31.85 | 29.51 | 30.66 | 25,824 | -1.22(-3.83%) |
Mar 26, 2021 | 30.98 | 33.13 | 29.62 | 31.88 | 42,000 | +0.05(+0.16%) |
Mar 25, 2021 | 30.55 | 32.37 | 28.81 | 31.83 | 53,884 | -0.38(-1.18%) |
Mar 24, 2021 | 34.96 | 35.99 | 31.73 | 32.21 | 67,663 | -2.93(-8.34%) |
Mar 23, 2021 | 36.52 | 38.42 | 33.52 | 35.14 | 131,958 | -2.27(-6.07%) |
Mar 22, 2021 | 36.22 | 41.65 | 34.63 | 37.41 | 230,368 | +1.35(+3.74%) |
Mar 19, 2021 | 34.65 | 36.36 | 32.40 | 36.06 | 130,900 | +2.86(+8.61%) |
Mar 18, 2021 | 30.23 | 36.00 | 29.30 | 33.20 | 165,322 | +2.91(+9.61%) |
Mar 17, 2021 | 31.00 | 31.00 | 28.19 | 30.29 | 71,687 | -0.73(-2.35%) |
Mar 16, 2021 | 28.81 | 31.50 | 28.37 | 31.02 | 59,952 | +2.25(+7.82%) |
Mar 15, 2021 | 29.20 | 29.96 | 28.51 | 28.77 | 27,207 | -0.43(-1.47%) |
Mar 12, 2021 | 29.60 | 29.78 | 28.89 | 29.20 | 39,500 | -0.71(-2.37%) |
Mar 11, 2021 | 28.66 | 29.91 | 28.20 | 29.91 | 49,665 | +1.37(+4.80%) |
Mar 10, 2021 | 30.27 | 30.79 | 28.00 | 28.54 | 81,817 | -2.01(-6.58%) |
Mar 09, 2021 | 31.42 | 32.34 | 29.20 | 30.55 | 62,279 | -0.06(-0.20%) |
Mar 08, 2021 | 29.98 | 32.66 | 29.16 | 30.61 | 56,764 | +0.77(+2.58%) |
Mar 05, 2021 | 30.03 | 30.59 | 28.00 | 29.84 | 99,300 | -0.76(-2.48%) |
Mar 04, 2021 | 35.00 | 35.42 | 28.20 | 30.60 | 176,994 | -4.99(-14.02%) |
Mar 03, 2021 | 39.43 | 39.43 | 35.00 | 35.59 | 84,182 | -2.57(-6.73%) |
Mar 02, 2021 | 39.95 | 40.67 | 36.40 | 38.16 | 79,787 | -1.79(-4.48%) |