Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.40 | 28.40 | 27.00 | 27.40 | 4,852 | -0.30(-1.08%) |
May 27, 2021 | 27.30 | 28.70 | 27.30 | 27.70 | 5,735 | -0.10(-0.36%) |
May 26, 2021 | 26.70 | 27.88 | 26.70 | 27.80 | 3,424 | +0.50(+1.83%) |
May 25, 2021 | 27.20 | 28.90 | 26.50 | 27.30 | 33,599 | +0.60(+2.25%) |
May 24, 2021 | 27.90 | 27.90 | 26.20 | 26.70 | 7,332 | -1.80(-6.32%) |
May 21, 2021 | 26.80 | 28.90 | 26.50 | 28.50 | 25,082 | +1.10(+4.01%) |
May 20, 2021 | 30.50 | 30.73 | 26.90 | 27.40 | 50,451 | -4.10(-13.02%) |
May 19, 2021 | 34.60 | 37.00 | 29.30 | 31.50 | 649,556 | -0.70(-2.17%) |
May 18, 2021 | 27.40 | 36.00 | 26.80 | 32.20 | 176,968 | +4.10(+14.59%) |
May 17, 2021 | 25.80 | 28.50 | 25.70 | 28.10 | 5,413 | +2.10(+8.08%) |
May 14, 2021 | 26.00 | 27.53 | 25.70 | 26.00 | 1,928 | +0.05(+0.19%) |
May 13, 2021 | 26.80 | 29.20 | 25.50 | 25.95 | 3,023 | -0.95(-3.53%) |
May 12, 2021 | 27.70 | 28.00 | 26.90 | 26.90 | 1,304 | -1.10(-3.93%) |
May 11, 2021 | 26.10 | 29.00 | 26.10 | 28.00 | 2,674 | +1.00(+3.70%) |
May 10, 2021 | 28.40 | 28.40 | 26.50 | 27.00 | 2,650 | -1.20(-4.26%) |
May 07, 2021 | 28.20 | 28.83 | 27.00 | 28.20 | 10,609 | +0.00(+0.00%) |
May 06, 2021 | 27.40 | 28.40 | 26.00 | 28.20 | 4,673 | +1.50(+5.62%) |
May 05, 2021 | 27.70 | 28.90 | 26.70 | 26.70 | 4,538 | -0.80(-2.91%) |
May 04, 2021 | 25.30 | 29.60 | 25.10 | 27.50 | 19,940 | +1.60(+6.18%) |
May 03, 2021 | 27.50 | 27.50 | 25.90 | 25.90 | 5,535 | -1.70(-6.16%) |
Apr 30, 2021 | 28.60 | 28.80 | 27.10 | 27.60 | 11,120 | -1.30(-4.50%) |
Apr 29, 2021 | 29.10 | 29.10 | 26.80 | 28.90 | 17,550 | -0.30(-1.03%) |
Apr 28, 2021 | 26.20 | 31.30 | 26.20 | 29.20 | 40,006 | +3.50(+13.62%) |
Apr 27, 2021 | 26.20 | 26.60 | 25.50 | 25.70 | 5,566 | -0.10(-0.39%) |
Apr 26, 2021 | 25.30 | 26.00 | 24.70 | 25.80 | 1,808 | +0.20(+0.78%) |
Apr 23, 2021 | 24.70 | 25.60 | 24.00 | 25.60 | 2,710 | +0.80(+3.23%) |
Apr 22, 2021 | 25.50 | 25.60 | 24.20 | 24.80 | 7,294 | -0.60(-2.36%) |
Apr 21, 2021 | 24.20 | 26.30 | 23.80 | 25.40 | 14,160 | +1.60(+6.72%) |
Apr 20, 2021 | 24.00 | 25.50 | 23.60 | 23.80 | 6,005 | -0.20(-0.83%) |
Apr 19, 2021 | 26.10 | 26.20 | 23.80 | 24.00 | 7,752 | -2.50(-9.43%) |
Apr 16, 2021 | 28.30 | 29.50 | 25.20 | 26.50 | 8,150 | -2.20(-7.67%) |
Apr 15, 2021 | 29.40 | 29.90 | 28.60 | 28.70 | 5,411 | -1.00(-3.37%) |
Apr 14, 2021 | 29.00 | 31.70 | 28.10 | 29.70 | 15,522 | +0.70(+2.41%) |
Apr 13, 2021 | 31.00 | 31.00 | 28.40 | 29.00 | 11,217 | -2.30(-7.35%) |
Apr 12, 2021 | 33.20 | 33.20 | 30.50 | 31.30 | 10,981 | -0.70(-2.19%) |
Apr 09, 2021 | 32.40 | 32.70 | 31.50 | 32.00 | 4,220 | -0.90(-2.74%) |
Apr 08, 2021 | 32.60 | 32.90 | 31.60 | 32.90 | 4,742 | +0.30(+0.92%) |
Apr 07, 2021 | 33.20 | 33.30 | 32.50 | 32.60 | 2,819 | -1.10(-3.26%) |
Apr 06, 2021 | 36.20 | 36.20 | 32.80 | 33.70 | 9,129 | +0.50(+1.51%) |
Apr 05, 2021 | 33.30 | 34.00 | 32.50 | 33.20 | 5,049 | +0.10(+0.30%) |
Apr 01, 2021 | 33.00 | 34.00 | 32.40 | 33.10 | 5,180 | +0.20(+0.61%) |
Mar 31, 2021 | 32.90 | 34.00 | 31.60 | 32.90 | 4,004 | +0.70(+2.17%) |
Mar 30, 2021 | 32.20 | 33.10 | 31.10 | 32.20 | 5,285 | +0.00(+0.00%) |
Mar 29, 2021 | 33.00 | 33.00 | 31.10 | 32.20 | 8,367 | -1.30(-3.88%) |
Mar 26, 2021 | 33.40 | 34.90 | 32.30 | 33.50 | 9,150 | +0.00(+0.00%) |
Mar 25, 2021 | 33.00 | 34.60 | 31.50 | 33.50 | 14,765 | -0.50(-1.47%) |
Mar 24, 2021 | 39.40 | 39.40 | 33.00 | 34.00 | 58,680 | -6.60(-16.26%) |
Mar 23, 2021 | 37.80 | 40.90 | 36.30 | 40.60 | 85,231 | +2.80(+7.41%) |
Mar 22, 2021 | 37.90 | 39.10 | 37.68 | 37.80 | 29,816 | +0.20(+0.53%) |
Mar 19, 2021 | 38.80 | 40.20 | 37.60 | 37.60 | 20,730 | -1.90(-4.81%) |
Mar 18, 2021 | 38.20 | 41.20 | 37.10 | 39.50 | 96,919 | +1.90(+5.05%) |
Mar 17, 2021 | 36.00 | 39.00 | 36.00 | 37.60 | 21,545 | +0.30(+0.80%) |
Mar 16, 2021 | 40.00 | 40.60 | 36.00 | 37.30 | 39,256 | -3.80(-9.25%) |
Mar 15, 2021 | 44.90 | 46.40 | 40.00 | 41.10 | 124,874 | -2.60(-5.95%) |
Mar 12, 2021 | 37.40 | 47.90 | 36.70 | 43.70 | 150,230 | +5.40(+14.10%) |
Mar 11, 2021 | 36.10 | 39.00 | 36.00 | 38.30 | 6,606 | +1.90(+5.22%) |
Mar 10, 2021 | 37.50 | 37.80 | 35.00 | 36.40 | 10,397 | -1.20(-3.19%) |
Mar 09, 2021 | 39.10 | 39.50 | 36.40 | 37.60 | 13,506 | -1.20(-3.09%) |
Mar 08, 2021 | 37.60 | 38.90 | 36.80 | 38.80 | 14,058 | +1.70(+4.58%) |
Mar 05, 2021 | 36.40 | 37.10 | 33.50 | 37.10 | 17,870 | +1.10(+3.06%) |
Mar 04, 2021 | 37.00 | 39.00 | 33.50 | 36.00 | 17,552 | -0.40(-1.10%) |
Mar 03, 2021 | 40.00 | 40.70 | 35.50 | 36.40 | 35,106 | -4.50(-11.00%) |
Mar 02, 2021 | 43.50 | 45.00 | 40.60 | 40.90 | 39,291 | -3.90(-8.71%) |