Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.80 | 21.40 | 20.20 | 20.40 | 33,939 | -0.40(-1.92%) |
May 27, 2021 | 20.80 | 21.40 | 20.40 | 20.80 | 28,693 | +0.20(+0.97%) |
May 26, 2021 | 20.20 | 20.80 | 20.00 | 20.60 | 32,921 | +0.40(+1.98%) |
May 25, 2021 | 20.80 | 21.20 | 19.93 | 20.20 | 32,329 | -0.40(-1.94%) |
May 24, 2021 | 21.40 | 21.40 | 20.00 | 20.60 | 39,376 | -0.60(-2.83%) |
May 21, 2021 | 21.40 | 21.60 | 21.00 | 21.20 | 21,141 | +0.00(+0.00%) |
May 20, 2021 | 21.00 | 21.40 | 20.60 | 21.20 | 24,137 | +0.20(+0.95%) |
May 19, 2021 | 20.80 | 21.00 | 20.20 | 21.00 | 21,467 | -0.20(-0.94%) |
May 18, 2021 | 20.40 | 21.40 | 20.20 | 21.20 | 38,731 | +1.00(+4.95%) |
May 17, 2021 | 19.00 | 20.60 | 18.67 | 20.20 | 45,092 | +1.10(+5.75%) |
May 14, 2021 | 18.40 | 19.50 | 18.40 | 19.10 | 36,622 | +0.69(+3.76%) |
May 13, 2021 | 19.80 | 20.00 | 18.26 | 18.41 | 56,037 | -1.22(-6.21%) |
May 12, 2021 | 19.80 | 20.60 | 19.44 | 19.63 | 35,859 | -0.77(-3.77%) |
May 11, 2021 | 19.40 | 20.60 | 19.00 | 20.40 | 40,827 | +0.20(+0.99%) |
May 10, 2021 | 21.20 | 21.40 | 19.44 | 20.20 | 70,972 | -1.00(-4.72%) |
May 07, 2021 | 21.00 | 21.60 | 20.80 | 21.20 | 61,298 | +0.20(+0.95%) |
May 06, 2021 | 22.40 | 22.88 | 20.60 | 21.00 | 87,315 | -1.80(-7.89%) |
May 05, 2021 | 22.40 | 23.00 | 22.00 | 22.80 | 87,441 | -0.20(-0.87%) |
May 04, 2021 | 24.20 | 24.20 | 22.00 | 23.00 | 139,024 | -1.80(-7.26%) |
May 03, 2021 | 27.20 | 27.20 | 23.40 | 24.80 | 641,888 | -3.00(-10.79%) |
Apr 30, 2021 | 30.20 | 32.40 | 26.20 | 27.80 | 7,194,325 | +6.00(+27.52%) |
Apr 29, 2021 | 22.20 | 22.40 | 21.20 | 21.80 | 19,951 | -0.60(-2.68%) |
Apr 28, 2021 | 22.00 | 23.00 | 21.20 | 22.40 | 18,021 | -0.20(-0.88%) |
Apr 27, 2021 | 22.80 | 22.84 | 22.20 | 22.60 | 25,601 | -0.20(-0.88%) |
Apr 26, 2021 | 23.00 | 23.80 | 22.40 | 22.80 | 62,656 | +0.00(+0.00%) |
Apr 23, 2021 | 21.60 | 23.80 | 21.00 | 22.80 | 205,865 | +3.00(+15.15%) |
Apr 22, 2021 | 20.00 | 20.40 | 19.20 | 19.80 | 29,344 | +0.20(+1.02%) |
Apr 21, 2021 | 18.20 | 20.00 | 17.80 | 19.60 | 50,694 | +1.69(+9.42%) |
Apr 20, 2021 | 19.40 | 19.60 | 17.70 | 17.91 | 54,827 | -1.29(-6.71%) |
Apr 19, 2021 | 19.00 | 20.00 | 18.60 | 19.20 | 36,773 | +0.06(+0.31%) |
Apr 16, 2021 | 20.40 | 20.80 | 18.30 | 19.14 | 111,710 | -1.86(-8.86%) |
Apr 15, 2021 | 21.20 | 21.80 | 20.40 | 21.00 | 51,170 | +0.20(+0.96%) |
Apr 14, 2021 | 21.80 | 21.80 | 20.20 | 20.80 | 56,334 | -1.00(-4.59%) |
Apr 13, 2021 | 22.60 | 22.80 | 21.00 | 21.80 | 84,207 | -1.40(-6.03%) |
Apr 12, 2021 | 23.60 | 24.60 | 22.20 | 23.20 | 156,313 | -2.20(-8.66%) |
Apr 09, 2021 | 25.40 | 25.90 | 23.40 | 25.40 | 169,400 | -0.60(-2.31%) |
Apr 08, 2021 | 23.80 | 27.40 | 22.80 | 26.00 | 169,436 | +2.80(+12.07%) |
Apr 07, 2021 | 24.00 | 24.20 | 23.20 | 23.20 | 31,525 | -1.00(-4.13%) |
Apr 06, 2021 | 24.40 | 24.80 | 23.80 | 24.20 | 25,931 | -0.40(-1.63%) |
Apr 05, 2021 | 24.40 | 24.80 | 23.60 | 24.60 | 29,185 | +0.60(+2.50%) |
Apr 01, 2021 | 24.20 | 25.25 | 23.80 | 24.00 | 33,265 | -0.20(-0.83%) |
Mar 31, 2021 | 24.00 | 24.80 | 23.80 | 24.20 | 33,291 | +0.20(+0.83%) |
Mar 30, 2021 | 23.00 | 24.20 | 22.40 | 24.00 | 29,413 | +1.00(+4.35%) |
Mar 29, 2021 | 25.00 | 25.80 | 22.60 | 23.00 | 51,402 | -1.80(-7.26%) |
Mar 26, 2021 | 26.00 | 26.20 | 23.85 | 24.80 | 31,235 | -0.80(-3.13%) |
Mar 25, 2021 | 24.20 | 25.80 | 22.40 | 25.60 | 70,035 | +0.00(+0.00%) |
Mar 24, 2021 | 25.60 | 26.40 | 25.40 | 25.60 | 41,727 | +0.00(+0.00%) |
Mar 23, 2021 | 28.20 | 28.40 | 25.00 | 25.60 | 76,438 | -2.20(-7.91%) |
Mar 22, 2021 | 28.80 | 29.60 | 27.80 | 27.80 | 69,167 | -2.00(-6.71%) |
Mar 19, 2021 | 28.80 | 30.03 | 27.60 | 29.80 | 46,990 | +1.60(+5.67%) |
Mar 18, 2021 | 30.20 | 30.80 | 27.80 | 28.20 | 86,110 | -2.80(-9.03%) |
Mar 17, 2021 | 27.80 | 32.40 | 27.00 | 31.00 | 111,595 | +1.20(+4.03%) |
Mar 16, 2021 | 33.80 | 34.00 | 28.80 | 29.80 | 138,933 | -2.20(-6.87%) |
Mar 15, 2021 | 31.00 | 33.00 | 31.00 | 32.00 | 172,776 | +1.40(+4.58%) |
Mar 12, 2021 | 28.40 | 30.60 | 27.20 | 30.60 | 70,540 | +1.60(+5.52%) |
Mar 11, 2021 | 28.00 | 29.60 | 27.40 | 29.00 | 68,029 | +1.20(+4.32%) |
Mar 10, 2021 | 28.20 | 30.60 | 27.00 | 27.80 | 119,956 | +0.40(+1.46%) |
Mar 09, 2021 | 27.20 | 28.00 | 26.00 | 27.40 | 173,591 | +0.80(+3.01%) |
Mar 08, 2021 | 22.80 | 27.80 | 22.00 | 26.60 | 364,310 | +3.50(+15.15%) |
Mar 05, 2021 | 22.80 | 23.40 | 20.00 | 23.10 | 143,935 | +1.10(+5.00%) |
Mar 04, 2021 | 24.40 | 24.80 | 20.20 | 22.00 | 218,250 | -3.80(-14.73%) |
Mar 03, 2021 | 28.80 | 29.40 | 25.60 | 25.80 | 176,493 | -3.00(-10.42%) |
Mar 02, 2021 | 30.40 | 30.60 | 28.00 | 28.80 | 129,035 | -1.40(-4.64%) |