Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.50 | 21.95 | 21.08 | 21.25 | 568,555 | +0.00(+0.00%) |
May 27, 2021 | 20.93 | 21.92 | 20.66 | 21.25 | 628,631 | +0.39(+1.87%) |
May 26, 2021 | 20.99 | 21.02 | 20.27 | 20.86 | 523,973 | +0.19(+0.92%) |
May 25, 2021 | 21.00 | 21.17 | 20.67 | 20.67 | 531,473 | -0.09(-0.43%) |
May 24, 2021 | 21.27 | 21.39 | 20.73 | 20.76 | 391,422 | -0.43(-2.03%) |
May 21, 2021 | 21.42 | 21.47 | 21.01 | 21.19 | 462,243 | -0.12(-0.56%) |
May 20, 2021 | 20.60 | 21.39 | 20.43 | 21.31 | 532,249 | +0.76(+3.70%) |
May 19, 2021 | 20.40 | 20.79 | 20.26 | 20.55 | 410,161 | -0.20(-0.96%) |
May 18, 2021 | 20.30 | 21.35 | 20.30 | 20.75 | 797,273 | +0.48(+2.37%) |
May 17, 2021 | 21.07 | 21.65 | 20.24 | 20.27 | 884,926 | -1.29(-5.98%) |
May 14, 2021 | 21.17 | 21.73 | 20.75 | 21.56 | 662,029 | +0.52(+2.47%) |
May 13, 2021 | 21.01 | 21.65 | 20.47 | 21.04 | 855,955 | -0.09(-0.43%) |
May 12, 2021 | 20.34 | 21.79 | 20.01 | 21.13 | 1,237,106 | +0.98(+4.86%) |
May 11, 2021 | 18.94 | 21.30 | 18.89 | 20.15 | 1,591,458 | +0.78(+4.03%) |
May 10, 2021 | 20.09 | 20.17 | 19.26 | 19.37 | 1,077,397 | -0.86(-4.25%) |
May 07, 2021 | 20.80 | 21.22 | 20.10 | 20.23 | 686,958 | -0.41(-1.99%) |
May 06, 2021 | 20.72 | 20.95 | 19.86 | 20.64 | 742,833 | -0.29(-1.39%) |
May 05, 2021 | 20.52 | 21.32 | 20.49 | 20.93 | 695,754 | +0.39(+1.90%) |
May 04, 2021 | 22.09 | 22.15 | 20.38 | 20.54 | 842,601 | -1.48(-6.72%) |
May 03, 2021 | 22.60 | 22.76 | 21.97 | 22.02 | 718,804 | -0.30(-1.34%) |
Apr 30, 2021 | 22.50 | 23.36 | 22.21 | 22.32 | 985,100 | -0.19(-0.84%) |
Apr 29, 2021 | 22.33 | 23.04 | 21.83 | 22.51 | 1,162,631 | +0.27(+1.21%) |
Apr 28, 2021 | 21.57 | 22.37 | 21.23 | 22.24 | 1,072,092 | +0.71(+3.30%) |
Apr 27, 2021 | 21.78 | 21.92 | 21.35 | 21.53 | 783,246 | -0.11(-0.51%) |
Apr 26, 2021 | 21.81 | 21.81 | 21.21 | 21.64 | 952,548 | +0.50(+2.37%) |
Apr 23, 2021 | 21.13 | 21.41 | 20.68 | 21.14 | 939,500 | +0.02(+0.09%) |
Apr 22, 2021 | 21.04 | 21.65 | 20.51 | 21.12 | 1,396,916 | +0.06(+0.28%) |
Apr 21, 2021 | 20.13 | 21.06 | 19.70 | 21.06 | 1,400,649 | +0.71(+3.49%) |
Apr 20, 2021 | 18.95 | 20.38 | 18.77 | 20.35 | 2,444,810 | +1.35(+7.11%) |
Apr 19, 2021 | 19.62 | 19.77 | 18.91 | 19.00 | 1,655,707 | -0.91(-4.57%) |
Apr 16, 2021 | 19.34 | 20.00 | 18.91 | 19.91 | 3,887,200 | +0.61(+3.16%) |
Apr 15, 2021 | 19.36 | 19.99 | 19.10 | 19.30 | 1,785,533 | +0.04(+0.21%) |
Apr 14, 2021 | 19.59 | 20.07 | 19.12 | 19.26 | 1,741,411 | -0.47(-2.38%) |
Apr 13, 2021 | 19.21 | 19.87 | 18.80 | 19.73 | 2,221,798 | -0.16(-0.80%) |
Apr 12, 2021 | 18.80 | 20.25 | 18.41 | 19.89 | 3,784,273 | +1.32(+7.11%) |
Apr 09, 2021 | 18.74 | 18.98 | 18.12 | 18.57 | 4,083,000 | -0.24(-1.28%) |
Apr 08, 2021 | 19.36 | 19.86 | 18.64 | 18.81 | 7,234,028 | -0.93(-4.71%) |
Apr 07, 2021 | 23.87 | 23.98 | 19.71 | 19.74 | 20,134,676 | -14.90(-43.01%) |
Apr 06, 2021 | 35.32 | 35.80 | 34.50 | 34.64 | 1,825,677 | -0.99(-2.78%) |
Apr 05, 2021 | 35.89 | 36.06 | 34.64 | 35.63 | 504,388 | -0.05(-0.14%) |
Apr 01, 2021 | 35.28 | 36.12 | 34.25 | 35.68 | 900,700 | +0.97(+2.79%) |
Mar 31, 2021 | 32.41 | 35.70 | 32.17 | 34.71 | 1,371,486 | +3.60(+11.57%) |
Mar 30, 2021 | 31.00 | 32.15 | 30.88 | 31.11 | 1,082,519 | +0.11(+0.35%) |
Mar 29, 2021 | 31.39 | 32.15 | 30.96 | 31.00 | 599,352 | -0.91(-2.85%) |
Mar 26, 2021 | 31.30 | 31.96 | 30.81 | 31.91 | 451,700 | +0.59(+1.88%) |
Mar 25, 2021 | 31.00 | 31.80 | 30.77 | 31.32 | 1,156,429 | +0.10(+0.32%) |
Mar 24, 2021 | 32.60 | 32.97 | 31.10 | 31.22 | 812,362 | -1.23(-3.79%) |
Mar 23, 2021 | 34.01 | 34.33 | 32.43 | 32.45 | 774,448 | -1.58(-4.64%) |
Mar 22, 2021 | 33.83 | 35.35 | 33.73 | 34.03 | 715,910 | -0.09(-0.26%) |
Mar 19, 2021 | 33.42 | 34.45 | 32.02 | 34.12 | 1,937,800 | +1.45(+4.44%) |
Mar 18, 2021 | 33.67 | 34.30 | 32.60 | 32.67 | 802,227 | -0.95(-2.83%) |
Mar 17, 2021 | 33.76 | 33.76 | 32.55 | 33.62 | 1,123,125 | +0.12(+0.36%) |
Mar 16, 2021 | 33.65 | 34.75 | 33.31 | 33.50 | 1,029,439 | -0.60(-1.76%) |
Mar 15, 2021 | 34.50 | 35.62 | 33.72 | 34.10 | 1,032,045 | -1.05(-2.99%) |
Mar 12, 2021 | 34.62 | 35.24 | 34.28 | 35.15 | 576,800 | -0.05(-0.14%) |
Mar 11, 2021 | 34.20 | 35.40 | 33.94 | 35.20 | 823,021 | +1.59(+4.73%) |
Mar 10, 2021 | 34.38 | 34.95 | 33.30 | 33.61 | 769,132 | -0.16(-0.47%) |
Mar 09, 2021 | 34.00 | 34.89 | 33.64 | 33.77 | 949,989 | +0.40(+1.20%) |
Mar 08, 2021 | 34.93 | 35.73 | 33.10 | 33.37 | 1,032,753 | -2.29(-6.42%) |
Mar 05, 2021 | 33.73 | 35.67 | 33.28 | 35.66 | 1,136,500 | +1.93(+5.72%) |
Mar 04, 2021 | 34.01 | 34.81 | 33.21 | 33.73 | 1,507,249 | -0.62(-1.80%) |
Mar 03, 2021 | 37.26 | 37.48 | 34.30 | 34.35 | 2,998,898 | -3.72(-9.77%) |
Mar 02, 2021 | 38.00 | 39.42 | 33.84 | 38.07 | 10,765,925 | -12.46(-24.66%) |