Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.30 | 48.54 | 42.90 | 44.70 | 226,247 | -3.00(-6.29%) |
May 27, 2021 | 43.20 | 47.70 | 42.60 | 47.70 | 285,107 | +5.10(+11.97%) |
May 26, 2021 | 40.80 | 43.50 | 39.60 | 42.60 | 180,699 | +2.70(+6.77%) |
May 25, 2021 | 40.50 | 44.10 | 39.00 | 39.90 | 442,543 | +4.20(+11.76%) |
May 24, 2021 | 34.20 | 37.80 | 33.62 | 35.70 | 161,641 | +0.90(+2.59%) |
May 21, 2021 | 34.98 | 34.98 | 33.90 | 34.80 | 95,797 | +0.30(+0.87%) |
May 20, 2021 | 35.70 | 35.70 | 34.20 | 34.50 | 100,604 | -0.30(-0.86%) |
May 19, 2021 | 34.80 | 35.40 | 33.90 | 34.80 | 89,332 | -0.90(-2.52%) |
May 18, 2021 | 35.40 | 36.90 | 35.40 | 35.70 | 104,259 | +0.30(+0.85%) |
May 17, 2021 | 35.40 | 36.90 | 35.40 | 35.40 | 101,314 | -0.90(-2.48%) |
May 14, 2021 | 35.40 | 38.10 | 34.50 | 36.30 | 154,337 | +1.20(+3.42%) |
May 13, 2021 | 35.40 | 37.20 | 33.60 | 35.10 | 150,881 | -0.60(-1.68%) |
May 12, 2021 | 36.30 | 37.20 | 35.10 | 35.70 | 161,513 | +0.60(+1.71%) |
May 11, 2021 | 34.20 | 37.50 | 33.00 | 35.10 | 345,714 | -2.40(-6.40%) |
May 10, 2021 | 42.90 | 43.20 | 37.50 | 37.50 | 362,670 | -8.10(-17.76%) |
May 07, 2021 | 50.70 | 51.00 | 45.30 | 45.60 | 356,112 | -4.80(-9.52%) |
May 06, 2021 | 54.00 | 54.30 | 48.00 | 50.40 | 713,909 | +6.00(+13.51%) |
May 05, 2021 | 51.30 | 52.50 | 38.40 | 44.40 | 690,863 | -4.20(-8.64%) |
May 04, 2021 | 46.80 | 52.20 | 44.40 | 48.60 | 455,173 | +0.00(+0.00%) |
May 03, 2021 | 40.50 | 58.80 | 39.60 | 48.60 | 1,360,142 | +7.20(+17.39%) |
Apr 30, 2021 | 39.90 | 41.40 | 38.70 | 41.40 | 165,683 | +0.60(+1.47%) |
Apr 29, 2021 | 40.20 | 41.10 | 37.50 | 40.80 | 156,862 | +2.10(+5.43%) |
Apr 28, 2021 | 37.80 | 39.30 | 35.70 | 38.70 | 132,555 | +1.80(+4.88%) |
Apr 27, 2021 | 44.10 | 44.10 | 36.30 | 36.90 | 372,427 | -3.00(-7.52%) |
Apr 26, 2021 | 36.00 | 41.10 | 35.70 | 39.90 | 460,331 | +6.30(+18.75%) |
Apr 23, 2021 | 32.10 | 33.60 | 30.30 | 33.60 | 165,943 | +2.40(+7.69%) |
Apr 22, 2021 | 33.00 | 33.60 | 30.30 | 31.20 | 186,250 | -0.60(-1.89%) |
Apr 21, 2021 | 27.90 | 35.70 | 27.00 | 31.80 | 237,464 | +3.00(+10.42%) |
Apr 20, 2021 | 30.60 | 30.60 | 26.40 | 28.80 | 221,299 | -1.50(-4.95%) |
Apr 19, 2021 | 31.20 | 31.80 | 30.30 | 30.30 | 112,837 | -0.90(-2.88%) |
Apr 16, 2021 | 32.40 | 32.53 | 30.00 | 31.20 | 200,456 | -0.90(-2.80%) |
Apr 15, 2021 | 30.90 | 34.20 | 30.60 | 32.10 | 179,885 | +1.20(+3.88%) |
Apr 14, 2021 | 33.30 | 33.30 | 30.30 | 30.90 | 168,718 | -2.10(-6.36%) |
Apr 13, 2021 | 35.10 | 35.40 | 32.40 | 33.00 | 168,781 | -1.50(-4.35%) |
Apr 12, 2021 | 36.90 | 37.20 | 34.50 | 34.50 | 98,126 | -2.10(-5.74%) |
Apr 09, 2021 | 38.40 | 38.40 | 36.00 | 36.60 | 60,150 | -2.40(-6.15%) |
Apr 08, 2021 | 34.50 | 39.00 | 33.90 | 39.00 | 145,156 | +4.50(+13.04%) |
Apr 07, 2021 | 37.20 | 37.20 | 34.50 | 34.50 | 168,445 | -3.00(-8.00%) |
Apr 06, 2021 | 37.50 | 38.40 | 36.00 | 37.50 | 100,725 | +0.00(+0.00%) |
Apr 05, 2021 | 39.90 | 40.80 | 37.20 | 37.50 | 123,314 | -1.80(-4.58%) |
Apr 01, 2021 | 40.20 | 40.20 | 39.00 | 39.30 | 122,263 | +0.30(+0.77%) |
Mar 31, 2021 | 38.40 | 41.70 | 38.10 | 39.00 | 151,176 | +0.60(+1.56%) |
Mar 30, 2021 | 37.20 | 39.30 | 35.40 | 38.40 | 161,721 | +0.90(+2.40%) |
Mar 29, 2021 | 39.90 | 40.50 | 37.50 | 37.50 | 165,370 | -3.60(-8.76%) |
Mar 26, 2021 | 43.50 | 43.80 | 39.00 | 41.10 | 225,736 | -2.40(-5.52%) |
Mar 25, 2021 | 34.80 | 44.70 | 33.00 | 43.50 | 470,217 | +3.00(+7.41%) |
Mar 24, 2021 | 42.00 | 44.40 | 40.50 | 40.50 | 326,232 | +0.30(+0.75%) |
Mar 23, 2021 | 47.70 | 48.00 | 40.20 | 40.20 | 577,656 | -11.70(-22.54%) |
Mar 22, 2021 | 54.60 | 55.50 | 47.40 | 51.90 | 632,448 | -4.80(-8.47%) |
Mar 19, 2021 | 60.90 | 60.90 | 52.50 | 56.70 | 820,846 | +1.20(+2.16%) |
Mar 18, 2021 | 49.80 | 63.00 | 49.20 | 55.50 | 1,486,776 | +9.30(+20.13%) |
Mar 17, 2021 | 42.00 | 48.00 | 39.60 | 46.20 | 490,028 | +2.40(+5.48%) |
Mar 16, 2021 | 45.90 | 46.50 | 40.80 | 43.80 | 461,911 | -5.70(-11.52%) |
Mar 15, 2021 | 42.30 | 49.80 | 38.70 | 49.50 | 1,181,260 | +17.70(+55.66%) |
Mar 12, 2021 | 32.10 | 32.70 | 30.30 | 31.80 | 427,516 | -1.20(-3.64%) |
Mar 11, 2021 | 32.40 | 34.80 | 30.00 | 33.00 | 1,068,208 | +5.10(+18.28%) |
Mar 10, 2021 | 35.10 | 36.30 | 24.60 | 27.90 | 1,078,880 | -2.70(-8.82%) |
Mar 09, 2021 | 23.10 | 37.80 | 20.70 | 30.60 | 1,852,733 | +7.50(+32.47%) |
Mar 08, 2021 | 27.00 | 27.00 | 21.60 | 23.10 | 830,880 | -6.90(-23.00%) |
Mar 05, 2021 | 34.80 | 35.40 | 24.90 | 30.00 | 836,290 | -3.90(-11.50%) |
Mar 04, 2021 | 40.20 | 40.20 | 32.40 | 33.90 | 682,510 | -1.20(-3.42%) |
Mar 03, 2021 | 32.40 | 42.00 | 32.10 | 35.10 | 1,233,770 | -1.50(-4.10%) |
Mar 02, 2021 | 45.30 | 45.60 | 36.00 | 36.60 | 972,704 | -9.00(-19.74%) |