Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.24 | 42.64 | 38.92 | 39.12 | 148,805 | -3.04(-7.21%) |
May 27, 2021 | 41.12 | 42.24 | 39.84 | 42.16 | 95,894 | +1.12(+2.73%) |
May 26, 2021 | 36.80 | 41.60 | 36.80 | 41.04 | 151,619 | +4.24(+11.52%) |
May 25, 2021 | 37.92 | 38.72 | 36.56 | 36.80 | 62,478 | -1.36(-3.56%) |
May 24, 2021 | 38.40 | 38.64 | 36.48 | 38.16 | 79,496 | +0.08(+0.21%) |
May 21, 2021 | 39.52 | 39.52 | 37.76 | 38.08 | 66,391 | -0.96(-2.46%) |
May 20, 2021 | 38.48 | 39.68 | 37.68 | 39.04 | 81,960 | +0.64(+1.67%) |
May 19, 2021 | 36.32 | 39.04 | 35.96 | 38.40 | 142,697 | +0.48(+1.27%) |
May 18, 2021 | 38.40 | 39.92 | 37.12 | 37.92 | 183,347 | -0.48(-1.25%) |
May 17, 2021 | 34.48 | 38.60 | 34.19 | 38.40 | 133,984 | +3.44(+9.84%) |
May 14, 2021 | 31.84 | 35.20 | 31.76 | 34.96 | 109,486 | +3.76(+12.05%) |
May 13, 2021 | 32.88 | 34.48 | 30.16 | 31.20 | 168,795 | -1.52(-4.65%) |
May 12, 2021 | 33.76 | 34.54 | 32.40 | 32.72 | 139,929 | -1.60(-4.66%) |
May 11, 2021 | 32.80 | 34.48 | 31.84 | 34.32 | 198,339 | -0.56(-1.61%) |
May 10, 2021 | 37.36 | 37.44 | 34.80 | 34.88 | 110,806 | -2.80(-7.43%) |
May 07, 2021 | 36.72 | 38.88 | 36.24 | 37.68 | 74,209 | +1.04(+2.84%) |
May 06, 2021 | 38.88 | 38.88 | 35.44 | 36.64 | 133,372 | -2.40(-6.15%) |
May 05, 2021 | 40.24 | 41.20 | 38.56 | 39.04 | 107,918 | -1.52(-3.75%) |
May 04, 2021 | 39.60 | 40.56 | 37.92 | 40.56 | 108,646 | +0.16(+0.40%) |
May 03, 2021 | 44.56 | 44.56 | 39.52 | 40.40 | 134,656 | -3.84(-8.68%) |
Apr 30, 2021 | 43.44 | 45.12 | 43.28 | 44.24 | 64,437 | -1.12(-2.47%) |
Apr 29, 2021 | 46.00 | 46.08 | 43.60 | 45.36 | 86,143 | -0.72(-1.56%) |
Apr 28, 2021 | 44.80 | 46.96 | 44.32 | 46.08 | 101,779 | +0.32(+0.70%) |
Apr 27, 2021 | 45.04 | 45.84 | 42.56 | 45.76 | 133,571 | +1.20(+2.69%) |
Apr 26, 2021 | 41.76 | 45.44 | 40.96 | 44.56 | 151,664 | +3.60(+8.79%) |
Apr 23, 2021 | 40.16 | 41.84 | 39.84 | 40.96 | 108,650 | +0.08(+0.20%) |
Apr 22, 2021 | 38.40 | 42.24 | 37.92 | 40.88 | 362,647 | +3.36(+8.96%) |
Apr 21, 2021 | 36.80 | 38.40 | 35.76 | 37.52 | 174,898 | +0.48(+1.30%) |
Apr 20, 2021 | 37.52 | 37.92 | 35.84 | 37.04 | 114,221 | -0.64(-1.70%) |
Apr 19, 2021 | 38.96 | 39.04 | 36.64 | 37.68 | 158,149 | -1.28(-3.29%) |
Apr 16, 2021 | 39.68 | 40.56 | 38.16 | 38.96 | 156,925 | -1.60(-3.94%) |
Apr 15, 2021 | 42.00 | 42.32 | 38.24 | 40.56 | 223,555 | -1.20(-2.87%) |
Apr 14, 2021 | 43.20 | 43.76 | 41.20 | 41.76 | 165,608 | -1.36(-3.15%) |
Apr 13, 2021 | 43.92 | 44.32 | 41.60 | 43.12 | 164,071 | -0.88(-2.00%) |
Apr 12, 2021 | 47.20 | 47.20 | 43.44 | 44.00 | 154,385 | -3.20(-6.78%) |
Apr 09, 2021 | 47.12 | 47.84 | 45.92 | 47.20 | 99,712 | -0.08(-0.17%) |
Apr 08, 2021 | 47.76 | 47.76 | 45.60 | 47.28 | 131,870 | +0.56(+1.20%) |
Apr 07, 2021 | 49.68 | 50.40 | 46.64 | 46.72 | 197,469 | -3.60(-7.15%) |
Apr 06, 2021 | 49.68 | 51.20 | 48.08 | 50.32 | 175,641 | +0.72(+1.45%) |
Apr 05, 2021 | 53.92 | 54.32 | 49.28 | 49.60 | 151,334 | -3.04(-5.78%) |
Apr 01, 2021 | 54.00 | 55.20 | 51.68 | 52.64 | 150,787 | +0.80(+1.54%) |
Mar 31, 2021 | 50.40 | 53.88 | 49.76 | 51.84 | 246,532 | +1.84(+3.68%) |
Mar 30, 2021 | 49.44 | 52.96 | 49.44 | 50.00 | 570,889 | -0.24(-0.48%) |
Mar 29, 2021 | 52.88 | 54.56 | 49.04 | 50.24 | 170,582 | -3.76(-6.96%) |
Mar 26, 2021 | 53.36 | 54.94 | 50.56 | 54.00 | 188,800 | +0.80(+1.50%) |
Mar 25, 2021 | 49.68 | 54.16 | 49.04 | 53.20 | 215,916 | +0.56(+1.06%) |
Mar 24, 2021 | 63.28 | 63.84 | 52.00 | 52.64 | 364,558 | -9.76(-15.64%) |
Mar 23, 2021 | 58.40 | 65.60 | 56.80 | 62.40 | 765,534 | +3.04(+5.12%) |
Mar 22, 2021 | 55.52 | 59.68 | 53.12 | 59.36 | 325,912 | +4.08(+7.38%) |
Mar 19, 2021 | 52.16 | 55.52 | 50.24 | 55.28 | 220,587 | +3.20(+6.14%) |
Mar 18, 2021 | 54.88 | 55.92 | 51.52 | 52.08 | 160,231 | -3.68(-6.60%) |
Mar 17, 2021 | 52.32 | 56.96 | 50.56 | 55.76 | 212,098 | +2.00(+3.72%) |
Mar 16, 2021 | 56.96 | 56.96 | 52.80 | 53.76 | 186,569 | -3.20(-5.62%) |
Mar 15, 2021 | 56.24 | 58.88 | 55.60 | 56.96 | 201,569 | +0.96(+1.71%) |
Mar 12, 2021 | 54.56 | 57.92 | 53.36 | 56.00 | 223,725 | -0.24(-0.43%) |
Mar 11, 2021 | 52.32 | 59.12 | 51.20 | 56.24 | 430,417 | +5.68(+11.23%) |
Mar 10, 2021 | 53.04 | 54.72 | 49.44 | 50.56 | 252,493 | -0.40(-0.78%) |
Mar 09, 2021 | 48.96 | 51.84 | 47.36 | 50.96 | 376,490 | +5.12(+11.17%) |
Mar 08, 2021 | 46.80 | 51.44 | 44.08 | 45.84 | 765,776 | +2.24(+5.14%) |
Mar 05, 2021 | 46.32 | 46.48 | 36.40 | 43.60 | 397,075 | -1.44(-3.20%) |
Mar 04, 2021 | 49.44 | 50.80 | 42.16 | 45.04 | 506,127 | -6.32(-12.31%) |
Mar 03, 2021 | 56.00 | 57.28 | 50.64 | 51.36 | 296,816 | -4.32(-7.76%) |
Mar 02, 2021 | 58.16 | 59.60 | 54.48 | 55.68 | 232,288 | -1.76(-3.06%) |