Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.17 | 28.92 | 27.36 | 27.96 | 208,126 | -0.32(-1.13%) |
May 27, 2021 | 25.76 | 28.30 | 25.17 | 28.28 | 206,246 | +2.75(+10.77%) |
May 26, 2021 | 25.13 | 25.99 | 24.48 | 25.53 | 102,100 | +0.63(+2.53%) |
May 25, 2021 | 25.72 | 25.72 | 24.72 | 24.90 | 114,084 | -0.33(-1.31%) |
May 24, 2021 | 25.05 | 25.78 | 24.74 | 25.23 | 171,257 | +0.18(+0.72%) |
May 21, 2021 | 25.60 | 26.06 | 24.68 | 25.05 | 243,443 | -0.47(-1.84%) |
May 20, 2021 | 24.24 | 26.05 | 24.04 | 25.52 | 383,328 | +1.21(+4.98%) |
May 19, 2021 | 23.81 | 25.58 | 23.21 | 24.31 | 126,804 | -0.19(-0.78%) |
May 18, 2021 | 24.46 | 25.23 | 23.50 | 24.50 | 197,370 | +0.57(+2.38%) |
May 17, 2021 | 24.90 | 26.07 | 23.58 | 23.93 | 162,720 | -1.18(-4.70%) |
May 14, 2021 | 23.84 | 25.22 | 23.07 | 25.11 | 194,580 | +1.04(+4.32%) |
May 13, 2021 | 25.09 | 25.69 | 23.00 | 24.07 | 298,503 | -0.41(-1.67%) |
May 12, 2021 | 20.99 | 24.76 | 20.99 | 24.48 | 178,041 | +2.81(+12.97%) |
May 11, 2021 | 21.27 | 22.18 | 21.15 | 21.67 | 125,453 | -0.20(-0.91%) |
May 10, 2021 | 21.48 | 22.80 | 20.58 | 21.87 | 134,050 | +0.27(+1.25%) |
May 07, 2021 | 21.03 | 22.35 | 21.03 | 21.60 | 213,949 | +0.45(+2.13%) |
May 06, 2021 | 21.75 | 21.95 | 19.41 | 21.15 | 415,336 | -0.85(-3.86%) |
May 05, 2021 | 23.26 | 23.87 | 21.87 | 22.00 | 173,049 | -1.34(-5.74%) |
May 04, 2021 | 26.22 | 26.22 | 23.27 | 23.34 | 259,967 | -2.46(-9.53%) |
May 03, 2021 | 28.34 | 28.34 | 25.75 | 25.80 | 134,264 | -2.25(-8.02%) |
Apr 30, 2021 | 29.59 | 30.58 | 27.97 | 28.05 | 132,000 | -1.90(-6.34%) |
Apr 29, 2021 | 32.21 | 32.21 | 29.63 | 29.95 | 114,037 | -2.03(-6.35%) |
Apr 28, 2021 | 31.19 | 32.38 | 31.19 | 31.98 | 81,220 | +0.48(+1.52%) |
Apr 27, 2021 | 31.47 | 31.68 | 30.33 | 31.50 | 70,772 | +0.49(+1.58%) |
Apr 26, 2021 | 32.00 | 32.16 | 29.81 | 31.01 | 106,164 | -0.03(-0.10%) |
Apr 23, 2021 | 34.69 | 34.70 | 30.90 | 31.04 | 122,500 | -3.11(-9.11%) |
Apr 22, 2021 | 35.21 | 35.30 | 34.01 | 34.15 | 255,013 | -1.06(-3.01%) |
Apr 21, 2021 | 33.35 | 36.18 | 32.42 | 35.21 | 72,539 | +1.66(+4.95%) |
Apr 20, 2021 | 34.32 | 34.98 | 33.10 | 33.55 | 113,889 | -1.12(-3.23%) |
Apr 19, 2021 | 35.55 | 35.55 | 33.26 | 34.67 | 134,026 | -1.47(-4.07%) |
Apr 16, 2021 | 35.83 | 36.70 | 34.37 | 36.14 | 98,100 | +0.77(+2.18%) |
Apr 15, 2021 | 35.81 | 36.15 | 34.59 | 35.37 | 109,267 | -0.49(-1.37%) |
Apr 14, 2021 | 32.50 | 36.06 | 32.50 | 35.86 | 96,727 | +3.38(+10.41%) |
Apr 13, 2021 | 31.65 | 32.93 | 31.02 | 32.48 | 101,570 | +0.75(+2.36%) |
Apr 12, 2021 | 32.71 | 33.29 | 31.02 | 31.73 | 131,737 | -1.11(-3.38%) |
Apr 09, 2021 | 32.59 | 33.15 | 31.81 | 32.84 | 54,200 | +0.12(+0.37%) |
Apr 08, 2021 | 30.22 | 33.00 | 30.22 | 32.72 | 63,345 | +2.78(+9.29%) |
Apr 07, 2021 | 31.89 | 31.89 | 29.79 | 29.94 | 113,127 | -1.98(-6.20%) |
Apr 06, 2021 | 34.36 | 35.37 | 31.64 | 31.92 | 87,642 | -2.88(-8.28%) |
Apr 05, 2021 | 34.80 | 35.27 | 30.87 | 34.80 | 190,710 | +0.41(+1.19%) |
Apr 01, 2021 | 33.86 | 36.17 | 33.15 | 34.39 | 293,400 | +1.21(+3.65%) |
Mar 31, 2021 | 29.00 | 33.28 | 29.00 | 33.18 | 159,726 | +4.26(+14.73%) |
Mar 30, 2021 | 27.62 | 29.41 | 26.74 | 28.92 | 100,984 | +1.11(+3.99%) |
Mar 29, 2021 | 30.65 | 31.01 | 27.73 | 27.81 | 127,867 | -2.67(-8.76%) |
Mar 26, 2021 | 32.02 | 32.47 | 28.77 | 30.48 | 168,300 | -1.53(-4.78%) |
Mar 25, 2021 | 31.55 | 32.63 | 30.39 | 32.01 | 272,206 | +0.57(+1.81%) |
Mar 24, 2021 | 37.82 | 37.88 | 31.43 | 31.44 | 340,447 | -6.23(-16.55%) |
Mar 23, 2021 | 37.36 | 39.35 | 37.26 | 37.67 | 213,129 | -0.47(-1.22%) |
Mar 22, 2021 | 43.78 | 43.90 | 37.55 | 38.14 | 250,834 | -6.16(-13.91%) |
Mar 19, 2021 | 45.97 | 48.14 | 43.10 | 44.30 | 2,324,000 | -0.29(-0.65%) |
Mar 18, 2021 | 47.00 | 49.46 | 43.86 | 44.59 | 201,703 | -5.08(-10.23%) |
Mar 17, 2021 | 49.22 | 50.98 | 46.58 | 49.67 | 194,045 | +0.03(+0.06%) |
Mar 16, 2021 | 44.04 | 49.84 | 44.04 | 49.64 | 145,191 | +4.01(+8.79%) |
Mar 15, 2021 | 47.61 | 49.32 | 44.01 | 45.63 | 147,720 | -1.49(-3.16%) |
Mar 12, 2021 | 42.99 | 47.29 | 42.62 | 47.12 | 76,000 | +4.22(+9.84%) |
Mar 11, 2021 | 45.25 | 45.74 | 42.70 | 42.90 | 179,704 | -1.90(-4.24%) |
Mar 10, 2021 | 41.45 | 44.81 | 41.45 | 44.80 | 128,588 | +3.63(+8.82%) |
Mar 09, 2021 | 38.86 | 41.47 | 38.30 | 41.17 | 97,707 | +2.83(+7.38%) |
Mar 08, 2021 | 37.60 | 40.33 | 37.60 | 38.34 | 115,734 | +0.68(+1.81%) |
Mar 05, 2021 | 37.01 | 38.52 | 32.12 | 37.66 | 181,700 | +1.25(+3.43%) |
Mar 04, 2021 | 38.40 | 38.54 | 35.00 | 36.41 | 144,407 | -1.34(-3.55%) |
Mar 03, 2021 | 39.15 | 39.24 | 37.14 | 37.75 | 93,698 | -1.63(-4.14%) |
Mar 02, 2021 | 40.50 | 40.87 | 38.10 | 39.38 | 102,793 | -1.05(-2.60%) |