Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.50 | 31.00 | 27.60 | 30.00 | 37,897 | +1.00(+3.45%) |
May 27, 2021 | 28.40 | 30.50 | 27.50 | 29.00 | 66,493 | +0.30(+1.05%) |
May 26, 2021 | 27.70 | 30.40 | 25.70 | 28.70 | 93,834 | +0.90(+3.24%) |
May 25, 2021 | 26.60 | 35.50 | 26.00 | 27.80 | 336,360 | +2.30(+9.02%) |
May 24, 2021 | 25.10 | 27.00 | 24.50 | 25.50 | 25,302 | +0.50(+2.00%) |
May 21, 2021 | 26.30 | 26.70 | 24.20 | 25.00 | 50,662 | +0.40(+1.63%) |
May 20, 2021 | 24.00 | 26.90 | 24.00 | 24.60 | 8,257 | +0.20(+0.82%) |
May 19, 2021 | 23.10 | 26.30 | 23.10 | 24.40 | 20,276 | +0.10(+0.41%) |
May 18, 2021 | 25.50 | 25.89 | 23.70 | 24.30 | 3,881 | -0.70(-2.80%) |
May 17, 2021 | 25.80 | 26.81 | 24.80 | 25.00 | 4,529 | -1.00(-3.85%) |
May 14, 2021 | 24.50 | 26.00 | 23.30 | 26.00 | 9,031 | +1.40(+5.69%) |
May 13, 2021 | 23.30 | 26.40 | 22.30 | 24.60 | 11,721 | +1.30(+5.58%) |
May 12, 2021 | 25.00 | 26.00 | 22.70 | 23.30 | 9,798 | -0.80(-3.32%) |
May 11, 2021 | 23.30 | 26.60 | 21.80 | 24.10 | 20,575 | -1.00(-3.98%) |
May 10, 2021 | 27.20 | 27.30 | 24.30 | 25.10 | 9,717 | -2.20(-8.06%) |
May 07, 2021 | 26.80 | 28.50 | 26.47 | 27.30 | 30,934 | +0.70(+2.63%) |
May 06, 2021 | 29.00 | 30.49 | 26.20 | 26.60 | 16,444 | -2.40(-8.28%) |
May 05, 2021 | 29.30 | 31.60 | 28.70 | 29.00 | 15,514 | -0.50(-1.69%) |
May 04, 2021 | 31.60 | 32.40 | 29.00 | 29.50 | 16,479 | -1.60(-5.14%) |
May 03, 2021 | 32.40 | 32.90 | 31.00 | 31.10 | 7,000 | -0.50(-1.58%) |
Apr 30, 2021 | 33.20 | 33.87 | 31.00 | 31.60 | 18,800 | -2.60(-7.60%) |
Apr 29, 2021 | 33.60 | 35.70 | 32.80 | 34.20 | 34,104 | +0.50(+1.48%) |
Apr 28, 2021 | 33.10 | 36.20 | 32.50 | 33.70 | 30,107 | +0.70(+2.12%) |
Apr 27, 2021 | 32.90 | 35.80 | 31.10 | 33.00 | 23,103 | -0.20(-0.60%) |
Apr 26, 2021 | 33.60 | 34.60 | 32.70 | 33.20 | 7,330 | +0.30(+0.91%) |
Apr 23, 2021 | 31.10 | 34.60 | 30.30 | 32.90 | 21,190 | +2.00(+6.47%) |
Apr 22, 2021 | 31.00 | 32.50 | 30.50 | 30.90 | 12,548 | -0.10(-0.32%) |
Apr 21, 2021 | 31.00 | 34.90 | 31.00 | 31.00 | 20,737 | -0.60(-1.90%) |
Apr 20, 2021 | 34.10 | 34.50 | 31.50 | 31.60 | 6,800 | -3.70(-10.48%) |
Apr 19, 2021 | 31.10 | 35.30 | 28.50 | 35.30 | 19,522 | +4.30(+13.87%) |
Apr 16, 2021 | 34.40 | 34.40 | 30.00 | 31.00 | 12,830 | -3.40(-9.88%) |
Apr 15, 2021 | 37.40 | 39.16 | 33.39 | 34.40 | 10,030 | -2.20(-6.01%) |
Apr 14, 2021 | 37.30 | 39.70 | 36.60 | 36.60 | 5,617 | -3.00(-7.58%) |
Apr 13, 2021 | 40.20 | 43.10 | 36.40 | 39.60 | 11,344 | -0.90(-2.22%) |
Apr 12, 2021 | 43.90 | 43.90 | 39.60 | 40.50 | 5,236 | -1.80(-4.26%) |
Apr 09, 2021 | 42.40 | 43.10 | 41.60 | 42.30 | 1,550 | -1.40(-3.20%) |
Apr 08, 2021 | 43.00 | 43.90 | 42.30 | 43.70 | 1,396 | +0.20(+0.46%) |
Apr 07, 2021 | 43.90 | 45.00 | 43.20 | 43.50 | 829 | -1.50(-3.33%) |
Apr 06, 2021 | 47.50 | 47.50 | 43.70 | 45.00 | 7,348 | -1.60(-3.43%) |
Apr 05, 2021 | 47.00 | 47.50 | 45.00 | 46.60 | 2,215 | -0.40(-0.85%) |
Apr 01, 2021 | 44.20 | 47.50 | 44.20 | 47.00 | 5,560 | +2.80(+6.33%) |
Mar 31, 2021 | 44.00 | 46.90 | 42.20 | 44.20 | 6,376 | +0.80(+1.84%) |
Mar 30, 2021 | 41.60 | 44.20 | 41.00 | 43.40 | 3,604 | +1.30(+3.09%) |
Mar 29, 2021 | 40.40 | 42.70 | 40.20 | 42.10 | 2,507 | +1.10(+2.68%) |
Mar 26, 2021 | 41.70 | 44.96 | 40.50 | 41.00 | 9,700 | +0.00(+0.00%) |
Mar 25, 2021 | 42.80 | 43.70 | 40.60 | 41.00 | 11,604 | -3.50(-7.87%) |
Mar 24, 2021 | 47.00 | 47.90 | 43.20 | 44.50 | 2,483 | -1.60(-3.47%) |
Mar 23, 2021 | 47.00 | 47.40 | 44.30 | 46.10 | 3,141 | -0.90(-1.91%) |
Mar 22, 2021 | 48.90 | 48.90 | 45.60 | 47.00 | 7,334 | +1.00(+2.17%) |
Mar 19, 2021 | 49.20 | 49.60 | 42.00 | 46.00 | 33,820 | -4.00(-8.00%) |
Mar 18, 2021 | 57.30 | 57.89 | 48.60 | 50.00 | 17,762 | -6.70(-11.82%) |
Mar 17, 2021 | 52.90 | 57.60 | 52.90 | 56.70 | 8,193 | +2.10(+3.85%) |
Mar 16, 2021 | 52.10 | 55.50 | 52.10 | 54.60 | 9,590 | +2.70(+5.20%) |
Mar 15, 2021 | 53.80 | 56.00 | 50.20 | 51.90 | 11,144 | -1.70(-3.17%) |
Mar 12, 2021 | 54.40 | 56.00 | 53.10 | 53.60 | 8,170 | -1.40(-2.55%) |
Mar 11, 2021 | 56.20 | 59.70 | 53.80 | 55.00 | 15,064 | -1.80(-3.17%) |
Mar 10, 2021 | 55.00 | 58.10 | 54.00 | 56.80 | 12,178 | +3.10(+5.77%) |
Mar 09, 2021 | 54.40 | 57.00 | 52.00 | 53.70 | 18,561 | +0.60(+1.13%) |
Mar 08, 2021 | 52.90 | 56.90 | 50.80 | 53.10 | 15,961 | +0.10(+0.19%) |
Mar 05, 2021 | 52.30 | 60.10 | 48.50 | 53.00 | 57,180 | +2.60(+5.16%) |
Mar 04, 2021 | 64.20 | 64.80 | 46.50 | 50.40 | 34,177 | -15.10(-23.05%) |
Mar 03, 2021 | 69.00 | 69.50 | 63.80 | 65.50 | 17,893 | -2.00(-2.96%) |
Mar 02, 2021 | 64.90 | 70.60 | 64.90 | 67.50 | 33,749 | +3.30(+5.14%) |