Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.00 | 54.20 | 47.46 | 54.19 | 52,797 | +4.70(+9.50%) |
May 27, 2021 | 46.00 | 49.83 | 45.40 | 49.49 | 25,039 | +3.50(+7.61%) |
May 26, 2021 | 43.29 | 45.99 | 43.20 | 45.99 | 28,877 | +2.91(+6.75%) |
May 25, 2021 | 43.70 | 46.01 | 41.82 | 43.08 | 33,842 | -0.64(-1.46%) |
May 24, 2021 | 42.44 | 44.58 | 40.64 | 43.72 | 36,617 | +2.47(+5.99%) |
May 21, 2021 | 40.90 | 42.01 | 39.55 | 41.25 | 18,776 | +0.97(+2.41%) |
May 20, 2021 | 38.86 | 42.25 | 37.66 | 40.28 | 52,588 | +1.13(+2.89%) |
May 19, 2021 | 42.48 | 42.88 | 38.18 | 39.15 | 41,783 | -2.60(-6.23%) |
May 18, 2021 | 40.00 | 44.61 | 38.50 | 41.75 | 63,660 | +1.51(+3.75%) |
May 17, 2021 | 45.31 | 45.31 | 38.01 | 40.24 | 59,077 | +0.75(+1.90%) |
May 14, 2021 | 34.66 | 42.55 | 34.66 | 39.49 | 43,436 | +4.21(+11.93%) |
May 13, 2021 | 39.16 | 41.50 | 33.95 | 35.28 | 48,949 | -3.88(-9.91%) |
May 12, 2021 | 40.00 | 41.00 | 37.57 | 39.16 | 17,368 | -1.42(-3.50%) |
May 11, 2021 | 44.74 | 45.49 | 36.22 | 40.58 | 57,864 | -4.42(-9.82%) |
May 10, 2021 | 37.60 | 45.57 | 37.49 | 45.00 | 104,207 | +7.51(+20.03%) |
May 07, 2021 | 36.50 | 37.53 | 36.20 | 37.49 | 11,545 | +0.69(+1.88%) |
May 06, 2021 | 37.38 | 37.38 | 35.68 | 36.80 | 14,569 | -0.65(-1.74%) |
May 05, 2021 | 37.13 | 37.79 | 33.90 | 37.45 | 16,816 | +2.13(+6.03%) |
May 04, 2021 | 32.50 | 37.10 | 31.75 | 35.32 | 55,404 | +3.71(+11.74%) |
May 03, 2021 | 30.60 | 31.80 | 30.60 | 31.61 | 4,695 | +0.58(+1.87%) |
Apr 30, 2021 | 30.72 | 31.03 | 30.60 | 31.03 | 2,000 | -0.42(-1.34%) |
Apr 29, 2021 | 32.00 | 32.00 | 31.00 | 31.45 | 7,839 | -0.25(-0.79%) |
Apr 28, 2021 | 30.64 | 31.91 | 30.64 | 31.70 | 3,348 | +1.09(+3.57%) |
Apr 27, 2021 | 30.50 | 30.89 | 30.16 | 30.61 | 5,226 | -0.08(-0.27%) |
Apr 26, 2021 | 29.54 | 30.87 | 29.54 | 30.69 | 5,917 | +0.73(+2.44%) |
Apr 23, 2021 | 30.87 | 30.87 | 29.05 | 29.96 | 3,400 | +0.13(+0.44%) |
Apr 22, 2021 | 29.27 | 29.83 | 28.96 | 29.83 | 4,437 | +0.99(+3.43%) |
Apr 21, 2021 | 29.35 | 29.38 | 28.50 | 28.84 | 4,093 | -0.07(-0.24%) |
Apr 20, 2021 | 28.45 | 30.45 | 28.39 | 28.91 | 17,038 | +0.73(+2.59%) |
Apr 19, 2021 | 29.65 | 29.93 | 27.55 | 28.18 | 13,666 | -1.47(-4.96%) |
Apr 16, 2021 | 29.18 | 30.29 | 29.10 | 29.65 | 5,200 | +0.56(+1.93%) |
Apr 15, 2021 | 30.51 | 31.67 | 28.85 | 29.09 | 13,316 | -1.06(-3.52%) |
Apr 14, 2021 | 29.70 | 31.23 | 29.65 | 30.15 | 17,261 | +0.40(+1.34%) |
Apr 13, 2021 | 30.72 | 31.85 | 29.69 | 29.75 | 19,330 | -0.75(-2.46%) |
Apr 12, 2021 | 27.50 | 30.50 | 27.16 | 30.50 | 25,786 | +2.95(+10.71%) |
Apr 09, 2021 | 28.16 | 28.85 | 27.39 | 27.55 | 18,300 | +0.46(+1.70%) |
Apr 08, 2021 | 25.70 | 27.40 | 25.70 | 27.09 | 10,678 | +1.22(+4.72%) |
Apr 07, 2021 | 26.37 | 26.82 | 24.85 | 25.87 | 17,266 | -0.48(-1.84%) |
Apr 06, 2021 | 25.00 | 26.36 | 25.00 | 26.36 | 10,314 | +0.80(+3.11%) |
Apr 05, 2021 | 24.14 | 27.53 | 24.14 | 25.56 | 28,172 | +1.81(+7.62%) |
Apr 01, 2021 | 23.67 | 25.10 | 23.65 | 23.75 | 9,800 | -0.14(-0.59%) |
Mar 31, 2021 | 26.35 | 26.50 | 23.63 | 23.89 | 15,192 | -2.46(-9.34%) |
Mar 30, 2021 | 27.00 | 27.00 | 26.25 | 26.35 | 5,156 | -0.95(-3.48%) |
Mar 29, 2021 | 27.36 | 27.36 | 26.00 | 27.30 | 7,570 | +0.00(+0.00%) |
Mar 26, 2021 | 27.06 | 27.66 | 26.30 | 27.30 | 11,500 | +0.77(+2.90%) |
Mar 25, 2021 | 26.25 | 27.79 | 25.40 | 26.53 | 8,914 | +0.20(+0.77%) |
Mar 24, 2021 | 25.76 | 26.92 | 25.53 | 26.33 | 11,976 | +0.80(+3.13%) |
Mar 23, 2021 | 25.75 | 26.75 | 25.40 | 25.53 | 19,947 | +0.32(+1.27%) |
Mar 22, 2021 | 24.87 | 25.60 | 24.29 | 25.21 | 10,783 | +0.45(+1.82%) |
Mar 19, 2021 | 24.23 | 24.97 | 23.86 | 24.76 | 4,700 | +0.14(+0.57%) |
Mar 18, 2021 | 25.86 | 26.25 | 24.25 | 24.62 | 19,014 | -1.26(-4.87%) |
Mar 17, 2021 | 25.84 | 26.18 | 25.13 | 25.88 | 41,037 | -0.42(-1.60%) |
Mar 16, 2021 | 25.99 | 26.50 | 25.11 | 26.30 | 4,287 | +0.08(+0.31%) |
Mar 15, 2021 | 26.32 | 27.32 | 25.19 | 26.22 | 15,336 | -0.22(-0.83%) |
Mar 12, 2021 | 25.98 | 26.84 | 25.58 | 26.44 | 9,000 | +0.96(+3.77%) |
Mar 11, 2021 | 25.07 | 25.67 | 24.15 | 25.48 | 6,632 | +1.23(+5.07%) |
Mar 10, 2021 | 25.66 | 25.66 | 23.23 | 24.25 | 12,303 | +0.31(+1.29%) |
Mar 09, 2021 | 24.35 | 24.93 | 23.47 | 23.94 | 17,293 | -0.39(-1.60%) |
Mar 08, 2021 | 24.25 | 24.78 | 22.85 | 24.33 | 28,310 | +0.00(+0.00%) |
Mar 05, 2021 | 24.60 | 24.60 | 23.25 | 24.33 | 16,600 | -0.27(-1.10%) |
Mar 04, 2021 | 24.79 | 24.79 | 23.28 | 24.60 | 28,673 | -0.30(-1.20%) |
Mar 03, 2021 | 25.21 | 25.21 | 24.36 | 24.90 | 9,713 | +0.15(+0.61%) |
Mar 02, 2021 | 25.15 | 25.67 | 24.24 | 24.75 | 15,464 | +0.43(+1.77%) |