Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.00 | 28.00 | 26.86 | 27.53 | 104,574 | +0.67(+2.49%) |
May 27, 2021 | 27.74 | 28.17 | 26.29 | 26.86 | 213,938 | -0.03(-0.11%) |
May 26, 2021 | 25.07 | 27.40 | 24.82 | 26.89 | 75,959 | +1.83(+7.30%) |
May 25, 2021 | 26.66 | 26.85 | 25.02 | 25.06 | 67,567 | -1.45(-5.47%) |
May 24, 2021 | 28.19 | 28.38 | 25.34 | 26.51 | 91,285 | -1.65(-5.86%) |
May 21, 2021 | 30.12 | 30.44 | 28.00 | 28.16 | 97,608 | -1.57(-5.28%) |
May 20, 2021 | 28.72 | 30.26 | 28.13 | 29.73 | 182,551 | +0.98(+3.41%) |
May 19, 2021 | 27.05 | 28.93 | 25.96 | 28.75 | 121,873 | +1.56(+5.74%) |
May 18, 2021 | 28.56 | 29.74 | 26.73 | 27.19 | 135,963 | -1.30(-4.56%) |
May 17, 2021 | 25.80 | 28.69 | 24.60 | 28.49 | 137,164 | +1.97(+7.43%) |
May 14, 2021 | 24.85 | 28.09 | 24.78 | 26.52 | 183,695 | +1.81(+7.32%) |
May 13, 2021 | 26.59 | 27.13 | 23.69 | 24.71 | 131,447 | -1.75(-6.61%) |
May 12, 2021 | 26.56 | 27.02 | 25.83 | 26.46 | 123,459 | -0.38(-1.42%) |
May 11, 2021 | 25.43 | 27.30 | 25.00 | 26.84 | 207,449 | +0.34(+1.28%) |
May 10, 2021 | 28.00 | 28.10 | 26.15 | 26.50 | 106,740 | -1.66(-5.89%) |
May 07, 2021 | 28.16 | 29.24 | 27.76 | 28.16 | 40,820 | +0.14(+0.50%) |
May 06, 2021 | 28.95 | 29.59 | 26.94 | 28.02 | 84,469 | -0.91(-3.15%) |
May 05, 2021 | 29.27 | 31.62 | 28.45 | 28.93 | 127,458 | -0.19(-0.65%) |
May 04, 2021 | 30.66 | 30.90 | 27.97 | 29.12 | 210,950 | -1.88(-6.06%) |
May 03, 2021 | 32.58 | 32.78 | 30.88 | 31.00 | 149,491 | -1.05(-3.28%) |
Apr 30, 2021 | 33.50 | 35.35 | 31.14 | 32.05 | 437,500 | -1.99(-5.85%) |
Apr 29, 2021 | 34.91 | 35.37 | 33.23 | 34.04 | 109,336 | -0.68(-1.96%) |
Apr 28, 2021 | 34.63 | 36.21 | 34.30 | 34.72 | 89,699 | -0.31(-0.88%) |
Apr 27, 2021 | 36.69 | 37.91 | 34.04 | 35.03 | 153,236 | -1.77(-4.81%) |
Apr 26, 2021 | 34.79 | 37.89 | 34.13 | 36.80 | 127,441 | +2.01(+5.78%) |
Apr 23, 2021 | 36.53 | 38.02 | 34.25 | 34.79 | 98,300 | -1.88(-5.13%) |
Apr 22, 2021 | 38.08 | 38.16 | 36.17 | 36.67 | 134,163 | -1.46(-3.83%) |
Apr 21, 2021 | 36.92 | 38.99 | 35.88 | 38.13 | 65,732 | +0.84(+2.25%) |
Apr 20, 2021 | 37.18 | 38.16 | 35.33 | 37.29 | 120,288 | -0.47(-1.24%) |
Apr 19, 2021 | 37.60 | 38.32 | 35.84 | 37.76 | 92,474 | +0.12(+0.32%) |
Apr 16, 2021 | 39.36 | 39.36 | 36.58 | 37.64 | 131,900 | -1.30(-3.34%) |
Apr 15, 2021 | 38.52 | 40.09 | 36.90 | 38.94 | 127,129 | +0.65(+1.70%) |
Apr 14, 2021 | 34.08 | 41.46 | 32.68 | 38.29 | 459,985 | +4.21(+12.35%) |
Apr 13, 2021 | 35.35 | 36.94 | 33.50 | 34.08 | 236,625 | -1.07(-3.04%) |
Apr 12, 2021 | 38.07 | 39.86 | 34.36 | 35.15 | 185,493 | -2.92(-7.67%) |
Apr 09, 2021 | 39.42 | 40.74 | 36.93 | 38.07 | 93,900 | -2.04(-5.09%) |
Apr 08, 2021 | 38.24 | 40.84 | 38.24 | 40.11 | 100,497 | +1.45(+3.75%) |
Apr 07, 2021 | 40.02 | 42.29 | 38.13 | 38.66 | 75,201 | -1.14(-2.86%) |
Apr 06, 2021 | 42.58 | 42.75 | 39.22 | 39.80 | 57,055 | -2.06(-4.92%) |
Apr 05, 2021 | 44.79 | 45.50 | 41.72 | 41.86 | 96,679 | -2.42(-5.47%) |
Apr 01, 2021 | 44.18 | 46.55 | 43.70 | 44.28 | 116,200 | +0.65(+1.49%) |
Mar 31, 2021 | 40.56 | 44.14 | 40.01 | 43.63 | 170,948 | +3.06(+7.54%) |
Mar 30, 2021 | 43.01 | 46.01 | 39.12 | 40.57 | 176,767 | -2.43(-5.65%) |
Mar 29, 2021 | 47.00 | 47.39 | 42.83 | 43.00 | 91,166 | -4.31(-9.11%) |
Mar 26, 2021 | 50.66 | 52.00 | 45.79 | 47.31 | 229,600 | -2.70(-5.40%) |
Mar 25, 2021 | 49.56 | 53.44 | 49.56 | 50.01 | 163,726 | -0.22(-0.44%) |
Mar 24, 2021 | 47.99 | 51.94 | 46.34 | 50.23 | 261,111 | +2.35(+4.91%) |
Mar 23, 2021 | 51.60 | 51.73 | 46.54 | 47.88 | 445,466 | -3.63(-7.05%) |
Mar 22, 2021 | 58.36 | 61.00 | 48.27 | 51.51 | 549,979 | -8.63(-14.35%) |
Mar 19, 2021 | 60.55 | 62.94 | 57.58 | 60.14 | 2,662,900 | +0.97(+1.64%) |
Mar 18, 2021 | 60.98 | 63.41 | 56.63 | 59.17 | 358,765 | -1.24(-2.05%) |
Mar 17, 2021 | 56.60 | 62.85 | 55.18 | 60.41 | 322,210 | +4.77(+8.57%) |
Mar 16, 2021 | 53.01 | 57.15 | 53.01 | 55.64 | 192,263 | +2.58(+4.86%) |
Mar 15, 2021 | 56.26 | 60.00 | 52.92 | 53.06 | 246,134 | -2.45(-4.41%) |
Mar 12, 2021 | 49.23 | 56.88 | 45.02 | 55.51 | 214,400 | +6.86(+14.10%) |
Mar 11, 2021 | 48.89 | 52.70 | 47.57 | 48.65 | 216,226 | +0.29(+0.60%) |
Mar 10, 2021 | 50.90 | 53.51 | 47.20 | 48.36 | 201,031 | -0.80(-1.63%) |
Mar 09, 2021 | 47.86 | 54.78 | 47.86 | 49.16 | 273,317 | +2.34(+5.00%) |
Mar 08, 2021 | 44.24 | 50.69 | 43.00 | 46.82 | 202,079 | +2.79(+6.34%) |
Mar 05, 2021 | 46.65 | 46.65 | 38.44 | 44.03 | 342,900 | -2.23(-4.82%) |
Mar 04, 2021 | 51.05 | 51.24 | 44.76 | 46.26 | 341,674 | -5.08(-9.89%) |
Mar 03, 2021 | 52.75 | 54.03 | 50.55 | 51.34 | 176,274 | -1.46(-2.77%) |
Mar 02, 2021 | 51.52 | 53.71 | 50.06 | 52.80 | 145,953 | +0.77(+1.48%) |