Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.60 | 23.55 | 20.70 | 21.75 | 4,403,891 | +3.30(+17.89%) |
May 27, 2021 | 17.85 | 19.35 | 17.43 | 18.45 | 1,240,013 | +0.60(+3.36%) |
May 26, 2021 | 16.65 | 17.85 | 16.50 | 17.85 | 492,657 | +1.05(+6.25%) |
May 25, 2021 | 17.25 | 17.40 | 16.80 | 16.80 | 141,856 | -0.15(-0.88%) |
May 24, 2021 | 16.95 | 17.55 | 16.80 | 16.95 | 170,696 | -0.15(-0.88%) |
May 21, 2021 | 17.40 | 17.55 | 16.50 | 17.10 | 372,518 | +0.15(+0.88%) |
May 20, 2021 | 17.25 | 17.70 | 16.50 | 16.95 | 476,401 | +0.15(+0.89%) |
May 19, 2021 | 16.05 | 17.55 | 15.93 | 16.80 | 378,272 | +0.30(+1.82%) |
May 18, 2021 | 15.90 | 17.70 | 15.90 | 16.50 | 519,260 | +0.30(+1.85%) |
May 17, 2021 | 15.30 | 16.50 | 15.30 | 16.20 | 328,534 | +0.45(+2.86%) |
May 14, 2021 | 15.00 | 16.50 | 14.70 | 15.75 | 493,613 | +1.20(+8.25%) |
May 13, 2021 | 15.15 | 15.60 | 14.25 | 14.55 | 394,453 | -0.60(-3.96%) |
May 12, 2021 | 15.00 | 16.20 | 14.96 | 15.15 | 350,044 | -0.30(-1.94%) |
May 11, 2021 | 14.70 | 15.60 | 13.95 | 15.45 | 408,091 | +0.00(+0.00%) |
May 10, 2021 | 15.75 | 16.05 | 15.30 | 15.45 | 245,611 | -0.60(-3.74%) |
May 07, 2021 | 15.45 | 16.50 | 15.45 | 16.05 | 346,673 | +0.60(+3.88%) |
May 06, 2021 | 16.50 | 16.50 | 15.15 | 15.45 | 584,710 | -1.20(-7.21%) |
May 05, 2021 | 16.65 | 17.70 | 16.35 | 16.65 | 486,600 | -1.05(-5.93%) |
May 04, 2021 | 16.95 | 17.85 | 16.20 | 17.70 | 396,477 | +0.15(+0.85%) |
May 03, 2021 | 18.00 | 18.15 | 16.80 | 17.55 | 434,791 | -0.90(-4.88%) |
Apr 30, 2021 | 17.40 | 18.45 | 17.25 | 18.45 | 216,213 | +0.60(+3.36%) |
Apr 29, 2021 | 18.45 | 18.60 | 17.40 | 17.85 | 397,927 | -0.75(-4.03%) |
Apr 28, 2021 | 17.85 | 19.05 | 17.10 | 18.60 | 401,501 | +0.60(+3.33%) |
Apr 27, 2021 | 18.75 | 19.05 | 17.70 | 18.00 | 371,128 | -0.90(-4.76%) |
Apr 26, 2021 | 18.00 | 19.05 | 17.25 | 18.90 | 490,960 | +0.90(+5.00%) |
Apr 23, 2021 | 17.70 | 18.00 | 16.65 | 18.00 | 467,046 | +0.75(+4.35%) |
Apr 22, 2021 | 17.10 | 18.60 | 16.50 | 17.25 | 629,196 | +0.60(+3.60%) |
Apr 21, 2021 | 15.90 | 16.80 | 15.60 | 16.65 | 357,666 | +0.60(+3.74%) |
Apr 20, 2021 | 15.30 | 16.50 | 15.30 | 16.05 | 436,393 | +0.75(+4.90%) |
Apr 19, 2021 | 15.90 | 16.95 | 15.15 | 15.30 | 529,639 | -1.20(-7.27%) |
Apr 16, 2021 | 14.70 | 17.10 | 13.95 | 16.50 | 1,151,093 | +0.75(+4.76%) |
Apr 15, 2021 | 17.25 | 17.70 | 15.60 | 15.75 | 1,327,816 | -1.80(-10.26%) |
Apr 14, 2021 | 18.60 | 18.90 | 16.95 | 17.55 | 1,293,549 | -1.50(-7.87%) |
Apr 13, 2021 | 18.45 | 19.20 | 18.15 | 19.05 | 399,954 | +0.30(+1.60%) |
Apr 12, 2021 | 19.50 | 19.80 | 17.55 | 18.75 | 1,340,630 | -1.05(-5.30%) |
Apr 09, 2021 | 20.40 | 21.30 | 19.20 | 19.80 | 2,509,206 | -4.35(-18.01%) |
Apr 08, 2021 | 24.00 | 24.60 | 23.25 | 24.15 | 354,191 | +0.60(+2.55%) |
Apr 07, 2021 | 23.55 | 24.75 | 22.35 | 23.55 | 964,580 | +0.15(+0.64%) |
Apr 06, 2021 | 21.75 | 24.00 | 21.60 | 23.40 | 748,396 | +1.95(+9.09%) |
Apr 05, 2021 | 22.05 | 22.65 | 21.15 | 21.45 | 416,982 | -0.45(-2.05%) |
Apr 01, 2021 | 21.60 | 22.50 | 21.30 | 21.90 | 299,033 | +0.75(+3.55%) |
Mar 31, 2021 | 21.45 | 22.80 | 20.55 | 21.15 | 746,875 | -0.15(-0.70%) |
Mar 30, 2021 | 20.25 | 21.75 | 19.20 | 21.30 | 660,442 | +0.90(+4.41%) |
Mar 29, 2021 | 20.70 | 21.00 | 19.95 | 20.40 | 547,681 | -0.75(-3.55%) |
Mar 26, 2021 | 21.15 | 21.90 | 19.80 | 21.15 | 692,086 | -0.15(-0.70%) |
Mar 25, 2021 | 20.55 | 22.20 | 20.10 | 21.30 | 788,539 | +0.00(+0.00%) |
Mar 24, 2021 | 22.95 | 23.40 | 21.15 | 21.30 | 884,429 | -1.65(-7.19%) |
Mar 23, 2021 | 23.85 | 24.30 | 21.90 | 22.95 | 686,725 | -1.05(-4.38%) |
Mar 22, 2021 | 25.05 | 25.05 | 23.55 | 24.00 | 515,947 | -1.05(-4.19%) |
Mar 19, 2021 | 25.05 | 25.65 | 23.40 | 25.05 | 645,366 | +0.30(+1.21%) |
Mar 18, 2021 | 25.20 | 27.00 | 24.15 | 24.75 | 1,068,686 | -0.75(-2.94%) |
Mar 17, 2021 | 24.75 | 26.85 | 23.70 | 25.50 | 1,169,484 | -0.90(-3.41%) |
Mar 16, 2021 | 24.75 | 28.05 | 24.15 | 26.40 | 2,534,542 | +2.25(+9.32%) |
Mar 15, 2021 | 24.75 | 24.90 | 23.70 | 24.15 | 1,082,488 | +0.90(+3.87%) |
Mar 12, 2021 | 25.50 | 25.95 | 22.80 | 23.25 | 2,127,080 | -0.75(-3.12%) |
Mar 11, 2021 | 21.60 | 24.15 | 21.00 | 24.00 | 960,428 | +3.30(+15.94%) |
Mar 10, 2021 | 21.75 | 22.35 | 19.20 | 20.70 | 1,133,616 | -0.90(-4.17%) |
Mar 09, 2021 | 20.85 | 22.50 | 20.70 | 21.60 | 727,804 | +1.05(+5.11%) |
Mar 08, 2021 | 21.30 | 23.10 | 20.40 | 20.55 | 935,362 | -2.10(-9.27%) |
Mar 05, 2021 | 20.25 | 23.25 | 17.25 | 22.65 | 2,008,973 | +2.25(+11.03%) |
Mar 04, 2021 | 23.25 | 24.00 | 19.05 | 20.40 | 2,061,217 | -3.60(-15.00%) |
Mar 03, 2021 | 25.05 | 25.65 | 23.55 | 24.00 | 1,019,943 | -0.75(-3.03%) |
Mar 02, 2021 | 27.30 | 28.05 | 24.15 | 24.75 | 795,061 | -1.80(-6.78%) |