Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.60 | 28.60 | 26.00 | 28.40 | 144,688 | +1.60(+5.97%) |
May 27, 2021 | 27.00 | 27.00 | 25.80 | 26.80 | 81,594 | +0.80(+3.08%) |
May 26, 2021 | 25.00 | 26.60 | 25.00 | 26.00 | 63,816 | +0.80(+3.17%) |
May 25, 2021 | 26.20 | 26.40 | 25.00 | 25.20 | 47,424 | -1.00(-3.82%) |
May 24, 2021 | 28.80 | 28.80 | 25.60 | 26.20 | 96,966 | -1.00(-3.68%) |
May 21, 2021 | 28.60 | 29.20 | 27.20 | 27.20 | 48,030 | -1.60(-5.56%) |
May 20, 2021 | 28.20 | 29.00 | 27.80 | 28.80 | 49,177 | +0.60(+2.13%) |
May 19, 2021 | 28.20 | 29.60 | 27.20 | 28.20 | 73,959 | -0.80(-2.76%) |
May 18, 2021 | 26.20 | 29.60 | 26.10 | 29.00 | 246,584 | +3.40(+13.28%) |
May 17, 2021 | 24.40 | 26.60 | 24.40 | 25.60 | 70,669 | +1.20(+4.92%) |
May 14, 2021 | 23.40 | 25.00 | 23.00 | 24.40 | 81,272 | +1.60(+7.02%) |
May 13, 2021 | 24.00 | 25.20 | 22.40 | 22.80 | 157,766 | -2.00(-8.06%) |
May 12, 2021 | 24.60 | 25.60 | 23.90 | 24.80 | 118,351 | -0.80(-3.13%) |
May 11, 2021 | 22.60 | 27.40 | 22.20 | 25.60 | 619,116 | +2.60(+11.30%) |
May 10, 2021 | 24.40 | 24.60 | 22.60 | 23.00 | 215,036 | -1.40(-5.74%) |
May 07, 2021 | 24.60 | 25.00 | 24.40 | 24.40 | 73,974 | -0.40(-1.61%) |
May 06, 2021 | 25.20 | 25.50 | 24.40 | 24.80 | 91,263 | -0.20(-0.80%) |
May 05, 2021 | 25.40 | 25.76 | 25.00 | 25.00 | 126,223 | -0.40(-1.57%) |
May 04, 2021 | 26.00 | 26.18 | 25.20 | 25.40 | 67,790 | -1.00(-3.79%) |
May 03, 2021 | 26.40 | 27.00 | 25.00 | 26.40 | 129,338 | +0.00(+0.00%) |
Apr 30, 2021 | 27.00 | 27.60 | 26.20 | 26.40 | 56,875 | -0.40(-1.49%) |
Apr 29, 2021 | 28.60 | 28.60 | 26.60 | 26.80 | 92,845 | -1.60(-5.63%) |
Apr 28, 2021 | 28.00 | 28.80 | 27.20 | 28.40 | 90,660 | +0.60(+2.16%) |
Apr 27, 2021 | 29.20 | 29.60 | 27.80 | 27.80 | 86,515 | -1.40(-4.79%) |
Apr 26, 2021 | 30.00 | 31.00 | 29.00 | 29.20 | 108,507 | -0.40(-1.35%) |
Apr 23, 2021 | 28.20 | 29.95 | 28.00 | 29.60 | 64,135 | +2.00(+7.25%) |
Apr 22, 2021 | 28.20 | 29.80 | 27.20 | 27.60 | 143,758 | +0.40(+1.47%) |
Apr 21, 2021 | 26.40 | 28.00 | 26.20 | 27.20 | 47,706 | -0.20(-0.73%) |
Apr 20, 2021 | 27.40 | 27.80 | 26.40 | 27.40 | 70,936 | -0.40(-1.44%) |
Apr 19, 2021 | 27.00 | 28.00 | 25.80 | 27.80 | 85,078 | +0.20(+0.72%) |
Apr 16, 2021 | 27.20 | 29.40 | 26.00 | 27.60 | 249,215 | +0.00(+0.00%) |
Apr 15, 2021 | 28.60 | 28.80 | 27.10 | 27.60 | 169,299 | -1.60(-5.48%) |
Apr 14, 2021 | 27.40 | 30.00 | 27.20 | 29.20 | 304,471 | +2.20(+8.15%) |
Apr 13, 2021 | 28.80 | 29.00 | 24.40 | 27.00 | 499,189 | -1.20(-4.26%) |
Apr 12, 2021 | 32.00 | 32.40 | 27.60 | 28.20 | 385,693 | -4.00(-12.42%) |
Apr 09, 2021 | 34.60 | 34.96 | 32.20 | 32.20 | 178,465 | -2.40(-6.94%) |
Apr 08, 2021 | 34.60 | 35.40 | 34.00 | 34.60 | 81,875 | +0.60(+1.76%) |
Apr 07, 2021 | 35.60 | 36.00 | 34.00 | 34.00 | 161,743 | -1.60(-4.49%) |
Apr 06, 2021 | 36.00 | 37.20 | 35.40 | 35.60 | 56,796 | -0.20(-0.56%) |
Apr 05, 2021 | 38.20 | 38.40 | 35.20 | 35.80 | 133,130 | -2.60(-6.77%) |
Apr 01, 2021 | 38.00 | 39.00 | 37.20 | 38.40 | 79,675 | +0.80(+2.13%) |
Mar 31, 2021 | 36.80 | 38.40 | 36.40 | 37.60 | 104,105 | +0.60(+1.62%) |
Mar 30, 2021 | 35.00 | 37.60 | 33.80 | 37.00 | 160,644 | +3.20(+9.47%) |
Mar 29, 2021 | 35.80 | 36.22 | 33.80 | 33.80 | 236,087 | -2.80(-7.65%) |
Mar 26, 2021 | 38.00 | 38.50 | 34.60 | 36.60 | 314,545 | -0.60(-1.61%) |
Mar 25, 2021 | 38.20 | 39.00 | 37.00 | 37.20 | 175,018 | -0.80(-2.11%) |
Mar 24, 2021 | 41.20 | 42.00 | 37.60 | 38.00 | 345,226 | -4.00(-9.52%) |
Mar 23, 2021 | 43.20 | 44.20 | 41.60 | 42.00 | 77,706 | -1.20(-2.78%) |
Mar 22, 2021 | 45.40 | 45.67 | 43.00 | 43.20 | 93,940 | -2.20(-4.85%) |
Mar 19, 2021 | 46.00 | 46.41 | 44.40 | 45.40 | 81,340 | -0.80(-1.73%) |
Mar 18, 2021 | 47.40 | 49.00 | 45.80 | 46.20 | 64,416 | -2.00(-4.15%) |
Mar 17, 2021 | 48.60 | 48.60 | 46.00 | 48.20 | 58,246 | +0.20(+0.42%) |
Mar 16, 2021 | 50.00 | 50.00 | 47.40 | 48.00 | 79,056 | -1.40(-2.83%) |
Mar 15, 2021 | 47.60 | 49.80 | 46.20 | 49.40 | 124,285 | +1.60(+3.35%) |
Mar 12, 2021 | 43.60 | 48.30 | 43.40 | 47.80 | 156,170 | +4.60(+10.65%) |
Mar 11, 2021 | 42.60 | 46.00 | 42.40 | 43.20 | 192,614 | -3.60(-7.69%) |
Mar 10, 2021 | 47.00 | 48.40 | 45.60 | 46.80 | 119,937 | +0.80(+1.74%) |
Mar 09, 2021 | 43.60 | 46.40 | 43.20 | 46.00 | 149,288 | +3.20(+7.48%) |
Mar 08, 2021 | 43.60 | 44.80 | 42.40 | 42.80 | 114,152 | -1.40(-3.17%) |
Mar 05, 2021 | 42.80 | 44.60 | 40.40 | 44.20 | 246,480 | +1.00(+2.31%) |
Mar 04, 2021 | 44.20 | 44.80 | 41.40 | 43.20 | 159,699 | -1.20(-2.70%) |
Mar 03, 2021 | 45.40 | 46.00 | 43.80 | 44.40 | 101,387 | -0.40(-0.89%) |
Mar 02, 2021 | 44.40 | 46.60 | 44.40 | 44.80 | 74,734 | -1.20(-2.61%) |