Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.22 | 28.88 | 26.56 | 27.07 | 603,201 | -1.84(-6.36%) |
May 27, 2021 | 30.00 | 30.73 | 27.50 | 28.91 | 4,485,381 | -1.09(-3.63%) |
May 26, 2021 | 33.30 | 34.71 | 29.84 | 30.00 | 656,042 | -3.05(-9.23%) |
May 25, 2021 | 32.98 | 33.77 | 29.50 | 33.05 | 1,108,923 | -0.60(-1.78%) |
May 24, 2021 | 36.74 | 37.50 | 33.61 | 33.65 | 658,621 | -3.16(-8.58%) |
May 21, 2021 | 37.02 | 38.64 | 36.02 | 36.81 | 488,119 | -0.64(-1.71%) |
May 20, 2021 | 36.29 | 37.72 | 35.51 | 37.45 | 663,209 | +1.35(+3.74%) |
May 19, 2021 | 32.99 | 36.84 | 32.50 | 36.10 | 417,154 | +2.68(+8.02%) |
May 18, 2021 | 34.00 | 36.47 | 32.90 | 33.42 | 447,079 | -0.24(-0.71%) |
May 17, 2021 | 32.68 | 33.80 | 31.31 | 33.66 | 286,794 | +0.90(+2.75%) |
May 14, 2021 | 28.85 | 32.90 | 28.54 | 32.76 | 474,773 | +3.91(+13.55%) |
May 13, 2021 | 30.03 | 30.03 | 28.58 | 28.85 | 253,201 | -1.00(-3.35%) |
May 12, 2021 | 27.62 | 31.05 | 27.62 | 29.85 | 909,133 | +3.71(+14.19%) |
May 11, 2021 | 25.29 | 27.75 | 25.19 | 26.14 | 233,843 | +0.00(+0.00%) |
May 10, 2021 | 26.73 | 27.16 | 25.89 | 26.14 | 48,173 | -1.02(-3.76%) |
May 07, 2021 | 28.37 | 29.42 | 27.10 | 27.16 | 105,280 | -1.17(-4.13%) |
May 06, 2021 | 28.96 | 29.28 | 28.30 | 28.33 | 160,002 | -0.59(-2.04%) |
May 05, 2021 | 28.35 | 29.20 | 28.14 | 28.92 | 42,861 | +0.47(+1.65%) |
May 04, 2021 | 28.61 | 29.80 | 27.45 | 28.45 | 115,193 | -0.16(-0.56%) |
May 03, 2021 | 30.77 | 31.24 | 28.37 | 28.61 | 366,993 | -1.89(-6.20%) |
Apr 30, 2021 | 29.78 | 30.50 | 29.50 | 30.50 | 85,600 | +0.45(+1.50%) |
Apr 29, 2021 | 29.80 | 30.20 | 29.00 | 30.05 | 166,715 | +0.23(+0.77%) |
Apr 28, 2021 | 29.98 | 30.17 | 29.49 | 29.82 | 96,452 | -0.10(-0.33%) |
Apr 27, 2021 | 29.75 | 30.24 | 29.40 | 29.92 | 103,415 | +0.18(+0.61%) |
Apr 26, 2021 | 29.82 | 30.34 | 29.04 | 29.74 | 355,628 | +0.39(+1.33%) |
Apr 23, 2021 | 28.89 | 29.69 | 28.30 | 29.35 | 204,800 | +0.54(+1.87%) |
Apr 22, 2021 | 28.94 | 29.48 | 28.36 | 28.81 | 118,305 | -0.22(-0.76%) |
Apr 21, 2021 | 29.98 | 30.13 | 28.93 | 29.03 | 703,168 | -1.26(-4.16%) |
Apr 20, 2021 | 29.86 | 30.41 | 29.34 | 30.29 | 378,915 | +0.30(+1.00%) |
Apr 19, 2021 | 29.64 | 30.61 | 29.26 | 29.99 | 74,859 | +0.43(+1.45%) |
Apr 16, 2021 | 30.50 | 30.50 | 28.28 | 29.56 | 126,000 | -1.04(-3.40%) |
Apr 15, 2021 | 30.55 | 30.60 | 29.60 | 30.60 | 295,085 | +0.10(+0.33%) |
Apr 14, 2021 | 29.39 | 30.59 | 29.05 | 30.50 | 141,242 | +1.40(+4.81%) |
Apr 13, 2021 | 29.18 | 29.86 | 28.68 | 29.10 | 168,376 | +0.34(+1.18%) |
Apr 12, 2021 | 29.33 | 29.33 | 27.24 | 28.76 | 352,320 | -0.21(-0.72%) |
Apr 09, 2021 | 30.90 | 30.90 | 28.82 | 28.97 | 551,700 | -1.32(-4.36%) |
Apr 08, 2021 | 29.56 | 31.22 | 29.28 | 30.29 | 282,168 | +0.59(+1.99%) |
Apr 07, 2021 | 28.44 | 29.79 | 28.44 | 29.70 | 205,060 | +1.20(+4.21%) |
Apr 06, 2021 | 28.03 | 28.80 | 27.68 | 28.50 | 300,284 | +0.16(+0.56%) |
Apr 05, 2021 | 29.88 | 29.88 | 27.75 | 28.34 | 633,127 | -0.94(-3.21%) |
Apr 01, 2021 | 27.25 | 29.48 | 27.04 | 29.28 | 418,900 | +2.36(+8.77%) |
Mar 31, 2021 | 25.28 | 27.42 | 25.27 | 26.92 | 282,374 | +1.65(+6.53%) |
Mar 30, 2021 | 25.47 | 25.93 | 25.10 | 25.27 | 137,047 | -0.55(-2.13%) |
Mar 29, 2021 | 25.35 | 25.88 | 24.72 | 25.82 | 418,513 | +0.35(+1.37%) |
Mar 26, 2021 | 25.06 | 25.72 | 24.47 | 25.47 | 570,400 | +0.34(+1.35%) |
Mar 25, 2021 | 25.49 | 25.49 | 24.13 | 25.13 | 328,309 | -0.57(-2.22%) |
Mar 24, 2021 | 25.50 | 25.76 | 25.16 | 25.70 | 539,436 | +0.15(+0.59%) |
Mar 23, 2021 | 25.50 | 25.76 | 24.25 | 25.55 | 324,789 | +0.18(+0.71%) |
Mar 22, 2021 | 24.60 | 25.58 | 24.14 | 25.37 | 368,993 | +0.91(+3.72%) |
Mar 19, 2021 | 23.20 | 24.58 | 23.06 | 24.46 | 308,600 | +0.96(+4.09%) |
Mar 18, 2021 | 24.80 | 24.80 | 23.21 | 23.50 | 318,136 | -1.56(-6.23%) |
Mar 17, 2021 | 25.49 | 25.49 | 24.03 | 25.06 | 242,269 | -0.78(-3.02%) |
Mar 16, 2021 | 24.93 | 26.36 | 24.81 | 25.84 | 225,909 | +0.34(+1.33%) |
Mar 15, 2021 | 27.91 | 27.97 | 25.50 | 25.50 | 218,300 | -1.59(-5.87%) |
Mar 12, 2021 | 30.00 | 31.00 | 26.95 | 27.09 | 166,200 | -3.17(-10.48%) |
Mar 11, 2021 | 33.24 | 33.87 | 30.00 | 30.26 | 378,775 | -1.98(-6.14%) |
Mar 10, 2021 | 34.01 | 34.01 | 31.68 | 32.24 | 422,033 | -0.82(-2.48%) |
Mar 09, 2021 | 33.70 | 34.85 | 32.81 | 33.06 | 780,526 | -0.14(-0.42%) |
Mar 08, 2021 | 33.90 | 34.69 | 33.20 | 33.20 | 809,450 | -0.96(-2.81%) |
Mar 05, 2021 | 35.86 | 35.86 | 33.57 | 34.16 | 596,800 | -1.94(-5.37%) |
Mar 04, 2021 | 36.49 | 36.92 | 35.37 | 36.10 | 725,826 | -0.55(-1.50%) |
Mar 03, 2021 | 36.57 | 37.06 | 35.50 | 36.65 | 166,438 | +0.28(+0.77%) |
Mar 02, 2021 | 37.08 | 37.33 | 35.60 | 36.37 | 653,896 | -0.68(-1.84%) |