Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.95 | 28.56 | 25.95 | 27.90 | 448,387 | +2.11(+8.18%) |
May 27, 2021 | 26.63 | 26.70 | 25.11 | 25.79 | 373,096 | -0.62(-2.35%) |
May 26, 2021 | 24.63 | 26.47 | 24.45 | 26.41 | 197,528 | +1.94(+7.93%) |
May 25, 2021 | 24.68 | 25.20 | 24.08 | 24.47 | 232,919 | +0.26(+1.07%) |
May 24, 2021 | 25.10 | 25.43 | 24.02 | 24.21 | 247,383 | -0.62(-2.50%) |
May 21, 2021 | 25.96 | 26.06 | 24.73 | 24.83 | 210,707 | -0.69(-2.70%) |
May 20, 2021 | 25.60 | 26.10 | 24.87 | 25.52 | 333,336 | +0.13(+0.51%) |
May 19, 2021 | 25.76 | 26.42 | 24.75 | 25.39 | 271,196 | -0.98(-3.72%) |
May 18, 2021 | 26.00 | 26.85 | 25.00 | 26.37 | 227,581 | +0.54(+2.09%) |
May 17, 2021 | 25.90 | 27.55 | 25.48 | 25.83 | 212,507 | -0.12(-0.46%) |
May 14, 2021 | 25.47 | 26.55 | 25.33 | 25.95 | 329,067 | +0.75(+2.98%) |
May 13, 2021 | 26.33 | 26.96 | 24.55 | 25.20 | 342,755 | -0.84(-3.23%) |
May 12, 2021 | 26.49 | 27.68 | 25.82 | 26.04 | 253,702 | -1.08(-3.98%) |
May 11, 2021 | 25.51 | 27.88 | 24.62 | 27.12 | 270,008 | +0.95(+3.63%) |
May 10, 2021 | 26.78 | 28.07 | 25.31 | 26.17 | 478,386 | -0.77(-2.86%) |
May 07, 2021 | 27.07 | 27.70 | 26.07 | 26.94 | 302,785 | -0.44(-1.61%) |
May 06, 2021 | 28.44 | 28.44 | 25.10 | 27.38 | 350,312 | -0.71(-2.53%) |
May 05, 2021 | 31.95 | 32.13 | 28.04 | 28.09 | 465,981 | -3.78(-11.86%) |
May 04, 2021 | 33.35 | 33.35 | 31.34 | 31.87 | 272,527 | -1.84(-5.46%) |
May 03, 2021 | 34.99 | 35.65 | 33.00 | 33.71 | 210,076 | -1.11(-3.19%) |
Apr 30, 2021 | 35.32 | 36.04 | 33.90 | 34.82 | 326,100 | +0.08(+0.23%) |
Apr 29, 2021 | 35.05 | 35.23 | 33.30 | 34.74 | 221,052 | -0.11(-0.32%) |
Apr 28, 2021 | 33.06 | 35.63 | 32.68 | 34.85 | 383,317 | +1.40(+4.19%) |
Apr 27, 2021 | 34.22 | 34.69 | 32.64 | 33.45 | 284,343 | -0.46(-1.36%) |
Apr 26, 2021 | 30.94 | 34.25 | 30.00 | 33.91 | 154,711 | +3.29(+10.74%) |
Apr 23, 2021 | 33.74 | 33.74 | 30.42 | 30.62 | 275,900 | -2.82(-8.43%) |
Apr 22, 2021 | 32.03 | 34.88 | 31.15 | 33.44 | 387,644 | +1.09(+3.37%) |
Apr 21, 2021 | 29.34 | 32.47 | 28.30 | 32.35 | 275,110 | +2.78(+9.40%) |
Apr 20, 2021 | 28.96 | 30.33 | 27.99 | 29.57 | 770,843 | +0.25(+0.85%) |
Apr 19, 2021 | 28.76 | 29.93 | 28.60 | 29.32 | 205,396 | +0.29(+1.00%) |
Apr 16, 2021 | 31.37 | 31.66 | 27.88 | 29.03 | 303,700 | -1.96(-6.32%) |
Apr 15, 2021 | 30.27 | 32.55 | 29.15 | 30.99 | 499,998 | +1.00(+3.33%) |
Apr 14, 2021 | 26.53 | 32.29 | 26.53 | 29.99 | 812,636 | +3.43(+12.91%) |
Apr 13, 2021 | 26.81 | 28.25 | 26.04 | 26.56 | 565,538 | -0.07(-0.26%) |
Apr 12, 2021 | 28.96 | 29.25 | 26.18 | 26.63 | 360,797 | -2.49(-8.55%) |
Apr 09, 2021 | 31.80 | 31.80 | 28.84 | 29.12 | 251,300 | -2.67(-8.40%) |
Apr 08, 2021 | 34.14 | 35.08 | 30.88 | 31.79 | 292,878 | -1.83(-5.44%) |
Apr 07, 2021 | 32.56 | 35.17 | 32.56 | 33.62 | 226,251 | +0.55(+1.66%) |
Apr 06, 2021 | 35.83 | 36.87 | 32.15 | 33.07 | 448,222 | -2.82(-7.86%) |
Apr 05, 2021 | 31.65 | 36.62 | 30.87 | 35.89 | 393,531 | +4.86(+15.66%) |
Apr 01, 2021 | 31.55 | 33.34 | 29.72 | 31.03 | 371,300 | -0.06(-0.19%) |
Mar 31, 2021 | 28.70 | 31.87 | 27.65 | 31.09 | 350,425 | +2.77(+9.78%) |
Mar 30, 2021 | 26.81 | 29.06 | 25.96 | 28.32 | 2,165,487 | +1.34(+4.97%) |
Mar 29, 2021 | 29.39 | 30.01 | 26.76 | 26.98 | 679,257 | -2.86(-9.58%) |
Mar 26, 2021 | 29.28 | 30.14 | 27.89 | 29.84 | 845,900 | +0.68(+2.33%) |
Mar 25, 2021 | 27.69 | 29.50 | 27.01 | 29.16 | 467,746 | +0.82(+2.89%) |
Mar 24, 2021 | 31.86 | 32.32 | 28.14 | 28.34 | 464,796 | -3.03(-9.66%) |
Mar 23, 2021 | 31.01 | 32.40 | 29.48 | 31.37 | 704,120 | +0.19(+0.61%) |
Mar 22, 2021 | 33.02 | 35.49 | 30.94 | 31.18 | 506,568 | -1.88(-5.69%) |
Mar 19, 2021 | 39.18 | 40.04 | 30.61 | 33.06 | 3,581,300 | -5.06(-13.27%) |
Mar 18, 2021 | 43.75 | 44.99 | 37.85 | 38.12 | 568,846 | -7.84(-17.06%) |
Mar 17, 2021 | 44.98 | 47.42 | 43.30 | 45.96 | 306,229 | +0.60(+1.32%) |
Mar 16, 2021 | 44.07 | 47.84 | 43.59 | 45.36 | 676,993 | +1.23(+2.79%) |
Mar 15, 2021 | 43.94 | 44.95 | 42.25 | 44.13 | 320,181 | -0.03(-0.07%) |
Mar 12, 2021 | 40.44 | 44.76 | 39.96 | 44.16 | 341,700 | +3.29(+8.05%) |
Mar 11, 2021 | 44.81 | 44.95 | 39.75 | 40.87 | 357,130 | -3.37(-7.62%) |
Mar 10, 2021 | 39.19 | 44.96 | 39.19 | 44.24 | 541,458 | +5.15(+13.17%) |
Mar 09, 2021 | 37.63 | 41.01 | 37.63 | 39.09 | 473,666 | +2.30(+6.25%) |
Mar 08, 2021 | 36.71 | 38.70 | 35.68 | 36.79 | 397,998 | +0.26(+0.71%) |
Mar 05, 2021 | 34.40 | 39.83 | 32.87 | 36.53 | 2,241,400 | +4.04(+12.43%) |
Mar 04, 2021 | 32.84 | 36.20 | 30.78 | 32.49 | 337,669 | -0.16(-0.49%) |
Mar 03, 2021 | 34.94 | 34.94 | 32.25 | 32.65 | 300,219 | -3.26(-9.08%) |
Mar 02, 2021 | 36.15 | 37.93 | 35.73 | 35.91 | 182,840 | -0.34(-0.94%) |