Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.77 | 19.94 | 18.70 | 19.59 | 456,234 | +0.95(+5.10%) |
May 27, 2021 | 18.36 | 18.83 | 17.68 | 18.64 | 681,618 | +0.21(+1.14%) |
May 26, 2021 | 19.72 | 19.92 | 18.30 | 18.43 | 409,218 | -1.03(-5.29%) |
May 25, 2021 | 19.52 | 20.01 | 19.03 | 19.46 | 495,468 | +0.09(+0.46%) |
May 24, 2021 | 20.03 | 20.03 | 18.90 | 19.37 | 305,249 | -0.27(-1.37%) |
May 21, 2021 | 20.60 | 21.03 | 19.02 | 19.64 | 357,151 | -0.49(-2.43%) |
May 20, 2021 | 19.75 | 21.80 | 18.82 | 20.13 | 588,147 | +0.36(+1.82%) |
May 19, 2021 | 19.96 | 20.53 | 19.41 | 19.77 | 521,360 | -0.74(-3.61%) |
May 18, 2021 | 20.95 | 21.31 | 19.58 | 20.51 | 920,727 | -0.44(-2.10%) |
May 17, 2021 | 21.48 | 22.12 | 20.53 | 20.95 | 651,935 | -0.75(-3.46%) |
May 14, 2021 | 20.00 | 21.95 | 19.75 | 21.70 | 4,727,045 | +2.93(+15.61%) |
May 13, 2021 | 21.48 | 22.50 | 17.89 | 18.77 | 1,169,401 | -2.86(-13.22%) |
May 12, 2021 | 23.94 | 24.34 | 19.89 | 21.63 | 611,492 | -4.22(-16.32%) |
May 11, 2021 | 25.25 | 27.51 | 25.25 | 25.85 | 170,382 | -0.01(-0.04%) |
May 10, 2021 | 27.87 | 27.87 | 25.65 | 25.86 | 94,323 | -2.20(-7.84%) |
May 07, 2021 | 27.86 | 28.81 | 27.51 | 28.06 | 105,757 | +0.44(+1.59%) |
May 06, 2021 | 26.42 | 28.00 | 25.90 | 27.62 | 130,936 | +1.29(+4.90%) |
May 05, 2021 | 25.54 | 27.19 | 25.07 | 26.33 | 166,070 | +1.11(+4.40%) |
May 04, 2021 | 29.06 | 29.67 | 25.15 | 25.22 | 462,532 | -4.34(-14.68%) |
May 03, 2021 | 30.78 | 30.93 | 29.46 | 29.56 | 153,705 | -1.10(-3.59%) |
Apr 30, 2021 | 31.44 | 31.88 | 28.39 | 30.66 | 329,200 | -1.56(-4.84%) |
Apr 29, 2021 | 32.06 | 32.60 | 30.00 | 32.22 | 176,919 | +0.57(+1.80%) |
Apr 28, 2021 | 29.73 | 31.99 | 29.50 | 31.65 | 251,691 | +1.59(+5.29%) |
Apr 27, 2021 | 31.24 | 31.27 | 29.60 | 30.06 | 137,148 | -1.12(-3.59%) |
Apr 26, 2021 | 28.58 | 31.36 | 28.15 | 31.18 | 282,394 | +3.25(+11.64%) |
Apr 23, 2021 | 30.34 | 30.54 | 27.83 | 27.93 | 141,000 | -2.11(-7.02%) |
Apr 22, 2021 | 29.43 | 30.40 | 28.52 | 30.04 | 197,544 | +0.49(+1.66%) |
Apr 21, 2021 | 26.11 | 29.57 | 26.10 | 29.55 | 298,620 | +3.58(+13.79%) |
Apr 20, 2021 | 26.31 | 27.20 | 25.80 | 25.97 | 128,415 | -0.61(-2.29%) |
Apr 19, 2021 | 27.04 | 28.39 | 26.00 | 26.58 | 108,840 | -0.79(-2.89%) |
Apr 16, 2021 | 26.09 | 29.61 | 24.91 | 27.37 | 229,100 | +1.52(+5.88%) |
Apr 15, 2021 | 25.36 | 26.89 | 24.65 | 25.85 | 809,511 | +0.55(+2.17%) |
Apr 14, 2021 | 30.37 | 30.66 | 24.97 | 25.30 | 693,617 | -5.07(-16.69%) |
Apr 13, 2021 | 30.22 | 31.32 | 29.61 | 30.37 | 76,909 | +0.42(+1.40%) |
Apr 12, 2021 | 29.44 | 30.41 | 28.82 | 29.95 | 150,639 | +0.41(+1.39%) |
Apr 09, 2021 | 29.63 | 30.54 | 28.32 | 29.54 | 138,800 | -0.48(-1.60%) |
Apr 08, 2021 | 28.14 | 30.50 | 27.85 | 30.02 | 122,928 | +1.89(+6.72%) |
Apr 07, 2021 | 28.21 | 28.44 | 27.19 | 28.13 | 181,849 | +0.01(+0.04%) |
Apr 06, 2021 | 32.61 | 34.18 | 27.94 | 28.12 | 310,229 | -4.93(-14.92%) |
Apr 05, 2021 | 31.58 | 33.11 | 30.93 | 33.05 | 51,071 | +2.20(+7.13%) |
Apr 01, 2021 | 32.73 | 33.95 | 30.17 | 30.85 | 124,000 | -1.91(-5.83%) |
Mar 31, 2021 | 29.83 | 33.10 | 29.75 | 32.76 | 81,368 | +3.42(+11.66%) |
Mar 30, 2021 | 30.02 | 30.77 | 28.18 | 29.34 | 95,419 | -0.92(-3.04%) |
Mar 29, 2021 | 31.00 | 32.16 | 30.21 | 30.26 | 70,164 | -0.63(-2.04%) |
Mar 26, 2021 | 32.76 | 32.76 | 30.20 | 30.89 | 55,200 | -1.37(-4.25%) |
Mar 25, 2021 | 32.28 | 32.94 | 30.05 | 32.26 | 139,524 | -0.75(-2.27%) |
Mar 24, 2021 | 33.63 | 34.40 | 31.05 | 33.01 | 147,904 | -0.41(-1.23%) |
Mar 23, 2021 | 35.75 | 35.80 | 32.56 | 33.42 | 254,213 | -3.26(-8.89%) |
Mar 22, 2021 | 33.89 | 37.28 | 33.53 | 36.68 | 214,281 | +2.73(+8.04%) |
Mar 19, 2021 | 38.16 | 38.62 | 30.38 | 33.95 | 1,488,000 | -4.69(-12.14%) |
Mar 18, 2021 | 42.25 | 42.69 | 36.13 | 38.64 | 293,695 | -3.87(-9.10%) |
Mar 17, 2021 | 40.32 | 42.77 | 36.31 | 42.51 | 149,355 | +1.06(+2.56%) |
Mar 16, 2021 | 41.74 | 42.48 | 39.28 | 41.45 | 136,680 | -0.49(-1.17%) |
Mar 15, 2021 | 44.03 | 44.24 | 38.84 | 41.94 | 311,144 | -2.36(-5.33%) |
Mar 12, 2021 | 45.06 | 47.02 | 41.20 | 44.30 | 68,700 | -0.95(-2.10%) |
Mar 11, 2021 | 43.80 | 50.20 | 43.80 | 45.25 | 82,055 | +1.40(+3.19%) |
Mar 10, 2021 | 38.96 | 45.50 | 38.96 | 43.85 | 71,527 | +3.67(+9.13%) |
Mar 09, 2021 | 39.58 | 42.59 | 39.51 | 40.18 | 68,027 | +0.81(+2.06%) |
Mar 08, 2021 | 37.55 | 39.97 | 36.82 | 39.37 | 143,183 | +2.95(+8.10%) |
Mar 05, 2021 | 33.07 | 36.52 | 32.19 | 36.42 | 111,700 | +3.53(+10.73%) |
Mar 04, 2021 | 35.81 | 35.81 | 31.47 | 32.89 | 188,569 | -2.67(-7.51%) |
Mar 03, 2021 | 37.29 | 37.83 | 34.84 | 35.56 | 256,726 | -1.50(-4.05%) |
Mar 02, 2021 | 42.00 | 43.52 | 36.55 | 37.06 | 205,584 | -4.45(-10.72%) |