Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.86 | 34.89 | 32.84 | 33.64 | 103,931 | +0.07(+0.22%) |
May 27, 2021 | 36.19 | 36.47 | 33.51 | 33.56 | 180,308 | -2.51(-6.96%) |
May 26, 2021 | 34.17 | 36.57 | 34.17 | 36.07 | 74,974 | +1.58(+4.59%) |
May 25, 2021 | 35.09 | 37.30 | 34.41 | 34.49 | 89,046 | -1.01(-2.85%) |
May 24, 2021 | 34.32 | 37.66 | 34.21 | 35.50 | 406,789 | +1.39(+4.06%) |
May 21, 2021 | 34.09 | 34.49 | 33.02 | 34.12 | 145,258 | -0.18(-0.51%) |
May 20, 2021 | 31.86 | 34.33 | 31.53 | 34.29 | 84,878 | +2.66(+8.42%) |
May 19, 2021 | 31.74 | 32.74 | 30.97 | 31.63 | 42,134 | -0.76(-2.36%) |
May 18, 2021 | 33.93 | 35.02 | 31.96 | 32.39 | 76,088 | -1.13(-3.37%) |
May 17, 2021 | 30.37 | 33.64 | 29.99 | 33.52 | 95,288 | +3.57(+11.93%) |
May 14, 2021 | 28.98 | 30.28 | 28.88 | 29.95 | 50,212 | +1.14(+3.94%) |
May 13, 2021 | 29.65 | 30.71 | 28.50 | 28.81 | 58,270 | -0.82(-2.77%) |
May 12, 2021 | 29.66 | 32.60 | 29.61 | 29.63 | 41,172 | -0.55(-1.84%) |
May 11, 2021 | 29.42 | 31.04 | 28.96 | 30.19 | 92,026 | +0.07(+0.23%) |
May 10, 2021 | 32.40 | 33.08 | 30.08 | 30.12 | 78,200 | -2.57(-7.85%) |
May 07, 2021 | 30.73 | 32.74 | 30.71 | 32.69 | 46,461 | +1.96(+6.39%) |
May 06, 2021 | 32.04 | 32.48 | 30.05 | 30.73 | 65,403 | -1.31(-4.09%) |
May 05, 2021 | 31.79 | 32.91 | 31.24 | 32.04 | 92,637 | +0.52(+1.65%) |
May 04, 2021 | 31.50 | 32.99 | 26.86 | 31.52 | 334,936 | -1.40(-4.26%) |
May 03, 2021 | 31.95 | 33.86 | 31.66 | 32.92 | 137,192 | +1.25(+3.95%) |
Apr 30, 2021 | 32.30 | 33.58 | 31.66 | 31.67 | 67,028 | -0.72(-2.22%) |
Apr 29, 2021 | 33.29 | 33.29 | 31.66 | 32.39 | 93,751 | -0.76(-2.30%) |
Apr 28, 2021 | 33.87 | 35.61 | 32.48 | 33.15 | 307,276 | -0.12(-0.37%) |
Apr 27, 2021 | 30.32 | 33.48 | 30.20 | 33.28 | 225,119 | +3.48(+11.67%) |
Apr 26, 2021 | 26.86 | 29.89 | 26.86 | 29.80 | 174,333 | +3.16(+11.84%) |
Apr 23, 2021 | 26.35 | 27.62 | 26.35 | 26.64 | 84,713 | +0.08(+0.30%) |
Apr 22, 2021 | 25.44 | 26.56 | 25.34 | 26.56 | 57,396 | +1.24(+4.89%) |
Apr 21, 2021 | 24.01 | 25.48 | 23.75 | 25.33 | 67,107 | +1.33(+5.54%) |
Apr 20, 2021 | 25.53 | 26.01 | 23.75 | 24.00 | 124,074 | -1.26(-4.97%) |
Apr 19, 2021 | 26.12 | 26.12 | 25.22 | 25.25 | 64,798 | -0.87(-3.33%) |
Apr 16, 2021 | 26.46 | 26.46 | 25.16 | 26.12 | 43,152 | +0.01(+0.02%) |
Apr 15, 2021 | 25.72 | 26.43 | 25.17 | 26.12 | 43,724 | +0.42(+1.63%) |
Apr 14, 2021 | 24.32 | 26.01 | 24.32 | 25.70 | 64,426 | +1.56(+6.47%) |
Apr 13, 2021 | 25.16 | 25.44 | 23.81 | 24.14 | 167,340 | -1.38(-5.41%) |
Apr 12, 2021 | 27.24 | 27.24 | 25.16 | 25.52 | 107,183 | -1.65(-6.08%) |
Apr 09, 2021 | 26.55 | 27.23 | 26.27 | 27.17 | 48,458 | +0.31(+1.16%) |
Apr 08, 2021 | 26.94 | 27.02 | 25.76 | 26.86 | 65,171 | +0.14(+0.51%) |
Apr 07, 2021 | 27.99 | 27.99 | 26.21 | 26.72 | 130,659 | -1.49(-5.27%) |
Apr 06, 2021 | 25.94 | 28.22 | 25.94 | 28.21 | 160,372 | +2.00(+7.61%) |
Apr 05, 2021 | 26.01 | 27.95 | 24.50 | 26.21 | 252,120 | +0.77(+3.02%) |
Apr 01, 2021 | 23.11 | 25.44 | 23.10 | 25.44 | 257,502 | +2.63(+11.52%) |
Mar 31, 2021 | 22.40 | 23.11 | 21.88 | 22.82 | 166,780 | +0.93(+4.26%) |
Mar 30, 2021 | 20.47 | 22.38 | 20.47 | 21.88 | 152,400 | +1.10(+5.31%) |
Mar 29, 2021 | 19.78 | 21.48 | 19.45 | 20.78 | 233,633 | +1.23(+6.31%) |
Mar 26, 2021 | 19.80 | 19.80 | 19.22 | 19.55 | 81,353 | +0.10(+0.52%) |
Mar 25, 2021 | 19.80 | 19.91 | 19.15 | 19.45 | 74,461 | -0.40(-2.02%) |
Mar 24, 2021 | 20.00 | 20.33 | 19.46 | 19.85 | 112,940 | +0.11(+0.57%) |
Mar 23, 2021 | 20.78 | 20.92 | 19.71 | 19.73 | 104,799 | -1.13(-5.39%) |
Mar 22, 2021 | 20.64 | 21.28 | 20.49 | 20.86 | 198,126 | +0.23(+1.12%) |
Mar 19, 2021 | 19.80 | 20.63 | 19.42 | 20.63 | 62,606 | +0.85(+4.29%) |
Mar 18, 2021 | 20.15 | 20.64 | 19.51 | 19.78 | 69,019 | -0.44(-2.18%) |
Mar 17, 2021 | 20.73 | 20.73 | 19.48 | 20.22 | 91,903 | -0.10(-0.47%) |
Mar 16, 2021 | 21.18 | 21.18 | 20.11 | 20.32 | 236,995 | +0.05(+0.22%) |
Mar 15, 2021 | 17.27 | 21.70 | 17.27 | 20.27 | 656,990 | +3.43(+20.34%) |
Mar 12, 2021 | 16.34 | 17.04 | 16.31 | 16.84 | 95,148 | +0.84(+5.27%) |
Mar 11, 2021 | 15.86 | 16.36 | 15.56 | 16.00 | 71,011 | +0.46(+2.98%) |
Mar 10, 2021 | 15.29 | 15.72 | 15.27 | 15.54 | 35,185 | +0.51(+3.43%) |
Mar 09, 2021 | 15.85 | 16.06 | 15.00 | 15.02 | 61,397 | -0.68(-4.32%) |
Mar 08, 2021 | 14.70 | 15.70 | 14.70 | 15.70 | 49,531 | +1.00(+6.81%) |
Mar 05, 2021 | 13.92 | 14.70 | 13.07 | 14.70 | 74,279 | +0.99(+7.22%) |
Mar 04, 2021 | 14.37 | 14.46 | 13.19 | 13.71 | 91,273 | -0.57(-3.96%) |
Mar 03, 2021 | 14.28 | 14.66 | 14.28 | 14.28 | 31,253 | -0.13(-0.90%) |
Mar 02, 2021 | 13.84 | 14.45 | 13.84 | 14.41 | 41,890 | +0.78(+5.73%) |