Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.20 | 20.32 | 19.04 | 19.44 | 137,461 | -0.52(-2.61%) |
May 27, 2021 | 19.88 | 20.64 | 19.24 | 19.96 | 231,920 | +0.16(+0.81%) |
May 26, 2021 | 18.72 | 19.92 | 18.47 | 19.80 | 145,932 | +0.92(+4.87%) |
May 25, 2021 | 18.08 | 19.60 | 17.20 | 18.88 | 327,245 | +1.20(+6.79%) |
May 24, 2021 | 18.60 | 18.80 | 17.24 | 17.68 | 289,402 | -1.16(-6.16%) |
May 21, 2021 | 20.24 | 20.32 | 18.72 | 18.84 | 148,913 | -1.08(-5.42%) |
May 20, 2021 | 19.24 | 20.48 | 19.08 | 19.92 | 108,575 | +0.76(+3.97%) |
May 19, 2021 | 19.24 | 19.48 | 18.64 | 19.16 | 76,916 | -0.48(-2.44%) |
May 18, 2021 | 19.00 | 20.24 | 18.96 | 19.64 | 103,429 | +0.68(+3.59%) |
May 17, 2021 | 19.20 | 19.56 | 18.60 | 18.96 | 93,246 | +0.04(+0.21%) |
May 14, 2021 | 18.12 | 19.08 | 17.68 | 18.92 | 257,755 | +1.72(+10.00%) |
May 13, 2021 | 20.00 | 20.20 | 16.84 | 17.20 | 297,409 | -2.80(-14.00%) |
May 12, 2021 | 21.04 | 21.08 | 19.44 | 20.00 | 249,741 | -1.48(-6.89%) |
May 11, 2021 | 20.04 | 21.60 | 19.28 | 21.48 | 182,667 | +0.92(+4.47%) |
May 10, 2021 | 22.40 | 22.48 | 20.24 | 20.56 | 251,130 | -2.12(-9.35%) |
May 07, 2021 | 22.68 | 23.84 | 22.52 | 22.68 | 106,547 | -0.16(-0.70%) |
May 06, 2021 | 24.00 | 24.27 | 22.40 | 22.84 | 198,243 | -1.12(-4.67%) |
May 05, 2021 | 24.68 | 25.16 | 23.82 | 23.96 | 117,712 | -0.68(-2.76%) |
May 04, 2021 | 24.64 | 24.76 | 23.24 | 24.64 | 194,434 | -0.04(-0.16%) |
May 03, 2021 | 26.08 | 26.28 | 24.60 | 24.68 | 184,430 | -1.60(-6.09%) |
Apr 30, 2021 | 26.60 | 27.19 | 25.72 | 26.28 | 126,000 | -0.56(-2.09%) |
Apr 29, 2021 | 28.80 | 28.84 | 26.56 | 26.84 | 176,382 | -1.92(-6.68%) |
Apr 28, 2021 | 27.60 | 29.28 | 26.84 | 28.76 | 154,721 | +1.20(+4.35%) |
Apr 27, 2021 | 28.52 | 29.00 | 27.44 | 27.56 | 136,157 | -1.16(-4.04%) |
Apr 26, 2021 | 30.00 | 30.00 | 27.64 | 28.72 | 247,430 | -0.44(-1.51%) |
Apr 23, 2021 | 26.84 | 29.76 | 26.84 | 29.16 | 317,825 | +2.48(+9.30%) |
Apr 22, 2021 | 27.40 | 28.36 | 26.52 | 26.68 | 201,966 | -1.00(-3.61%) |
Apr 21, 2021 | 24.88 | 27.72 | 24.52 | 27.68 | 213,945 | +2.76(+11.08%) |
Apr 20, 2021 | 26.36 | 26.68 | 24.24 | 24.92 | 215,131 | -1.12(-4.30%) |
Apr 19, 2021 | 25.40 | 26.24 | 24.88 | 26.04 | 188,711 | +0.92(+3.66%) |
Apr 16, 2021 | 26.04 | 26.24 | 24.80 | 25.12 | 326,850 | -1.16(-4.41%) |
Apr 15, 2021 | 27.20 | 28.32 | 26.00 | 26.28 | 268,721 | -0.28(-1.05%) |
Apr 14, 2021 | 26.56 | 27.52 | 25.96 | 26.56 | 210,507 | +0.60(+2.31%) |
Apr 13, 2021 | 26.52 | 26.76 | 24.80 | 25.96 | 266,353 | -0.36(-1.37%) |
Apr 12, 2021 | 27.76 | 27.88 | 26.04 | 26.32 | 246,469 | -1.52(-5.46%) |
Apr 09, 2021 | 29.48 | 29.60 | 27.28 | 27.84 | 428,450 | -2.36(-7.81%) |
Apr 08, 2021 | 28.80 | 30.36 | 28.12 | 30.20 | 205,198 | +2.04(+7.24%) |
Apr 07, 2021 | 28.72 | 29.20 | 27.64 | 28.16 | 213,892 | -1.48(-4.99%) |
Apr 06, 2021 | 27.56 | 29.72 | 27.28 | 29.64 | 184,787 | +1.72(+6.16%) |
Apr 05, 2021 | 30.60 | 30.76 | 27.24 | 27.92 | 259,302 | -2.04(-6.81%) |
Apr 01, 2021 | 29.40 | 31.60 | 29.12 | 29.96 | 302,900 | +1.40(+4.90%) |
Mar 31, 2021 | 31.16 | 31.36 | 28.20 | 28.56 | 405,305 | -1.64(-5.43%) |
Mar 30, 2021 | 26.00 | 31.20 | 26.00 | 30.20 | 795,611 | +3.84(+14.57%) |
Mar 29, 2021 | 28.04 | 28.20 | 26.00 | 26.36 | 311,176 | -1.16(-4.22%) |
Mar 26, 2021 | 31.96 | 31.96 | 26.32 | 27.52 | 758,825 | -3.88(-12.36%) |
Mar 25, 2021 | 29.00 | 34.20 | 28.80 | 31.40 | 286,789 | +0.12(+0.38%) |
Mar 24, 2021 | 34.80 | 34.96 | 31.24 | 31.28 | 396,055 | -3.72(-10.63%) |
Mar 23, 2021 | 36.92 | 36.96 | 34.88 | 35.00 | 406,509 | -2.16(-5.81%) |
Mar 22, 2021 | 40.00 | 40.04 | 36.64 | 37.16 | 534,158 | -2.56(-6.45%) |
Mar 19, 2021 | 40.56 | 41.31 | 39.44 | 39.72 | 468,400 | -0.40(-1.00%) |
Mar 18, 2021 | 41.16 | 41.32 | 40.00 | 40.12 | 375,668 | -0.80(-1.96%) |
Mar 17, 2021 | 42.00 | 42.08 | 40.24 | 40.92 | 475,060 | -1.48(-3.49%) |
Mar 16, 2021 | 46.00 | 46.12 | 41.76 | 42.40 | 379,306 | -2.76(-6.11%) |
Mar 15, 2021 | 45.60 | 45.76 | 43.44 | 45.16 | 277,444 | +0.52(+1.16%) |
Mar 12, 2021 | 44.52 | 45.20 | 42.64 | 44.64 | 283,775 | -1.40(-3.04%) |
Mar 11, 2021 | 45.52 | 46.52 | 44.16 | 46.04 | 388,697 | +2.20(+5.02%) |
Mar 10, 2021 | 48.08 | 48.60 | 43.64 | 43.84 | 583,538 | -4.16(-8.67%) |
Mar 09, 2021 | 48.92 | 49.60 | 46.24 | 48.00 | 385,978 | +3.40(+7.62%) |
Mar 08, 2021 | 47.56 | 50.32 | 44.20 | 44.60 | 452,895 | -4.52(-9.20%) |
Mar 05, 2021 | 47.50 | 49.61 | 42.52 | 49.12 | 444,875 | +4.72(+10.63%) |
Mar 04, 2021 | 51.56 | 52.16 | 44.00 | 44.40 | 660,201 | -7.80(-14.94%) |
Mar 03, 2021 | 55.20 | 55.40 | 51.20 | 52.20 | 265,240 | -2.24(-4.11%) |
Mar 02, 2021 | 57.60 | 57.80 | 54.16 | 54.44 | 262,076 | -2.56(-4.49%) |