Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.80 | 70.80 | 65.20 | 66.20 | 122,933 | -4.80(-6.76%) |
May 27, 2021 | 73.00 | 75.00 | 70.60 | 71.00 | 174,611 | -3.20(-4.31%) |
May 26, 2021 | 73.40 | 76.80 | 70.80 | 74.20 | 134,391 | -0.60(-0.80%) |
May 25, 2021 | 79.40 | 79.80 | 73.80 | 74.80 | 103,072 | -2.20(-2.86%) |
May 24, 2021 | 79.80 | 83.00 | 76.00 | 77.00 | 119,575 | -4.20(-5.17%) |
May 21, 2021 | 90.00 | 90.80 | 80.40 | 81.20 | 309,939 | -13.60(-14.35%) |
May 20, 2021 | 86.00 | 106.00 | 86.00 | 94.80 | 2,758,061 | +12.20(+14.77%) |
May 19, 2021 | 77.80 | 88.60 | 77.00 | 82.60 | 226,416 | +2.40(+2.99%) |
May 18, 2021 | 77.40 | 82.00 | 75.60 | 80.20 | 128,756 | +1.60(+2.04%) |
May 17, 2021 | 76.40 | 80.78 | 72.60 | 78.60 | 110,130 | -1.40(-1.75%) |
May 14, 2021 | 70.20 | 90.00 | 70.00 | 80.00 | 418,675 | +10.60(+15.27%) |
May 13, 2021 | 74.80 | 80.58 | 69.20 | 69.40 | 157,777 | -8.20(-10.57%) |
May 12, 2021 | 86.20 | 88.00 | 76.40 | 77.60 | 313,449 | -10.60(-12.02%) |
May 11, 2021 | 85.00 | 95.60 | 83.20 | 88.20 | 678,385 | -0.60(-0.68%) |
May 10, 2021 | 72.40 | 112.60 | 71.20 | 88.80 | 4,450,325 | +12.00(+15.62%) |
May 07, 2021 | 85.80 | 92.00 | 72.80 | 76.80 | 474,366 | -13.20(-14.67%) |
May 06, 2021 | 100.40 | 105.40 | 85.00 | 90.00 | 743,132 | -11.20(-11.07%) |
May 05, 2021 | 97.40 | 115.00 | 80.60 | 101.20 | 3,104,090 | -3.80(-3.62%) |
May 04, 2021 | 128.00 | 183.60 | 101.00 | 105.00 | 11,700,993 | +6.00(+6.06%) |
May 03, 2021 | 36.80 | 99.00 | 36.80 | 99.00 | 16,596,474 | +62.60(+171.98%) |
Apr 30, 2021 | 37.20 | 38.60 | 36.00 | 36.40 | 14,745 | -1.40(-3.70%) |
Apr 29, 2021 | 39.60 | 41.00 | 36.60 | 37.80 | 25,952 | -0.80(-2.07%) |
Apr 28, 2021 | 38.00 | 39.60 | 38.00 | 38.60 | 8,059 | -0.20(-0.52%) |
Apr 27, 2021 | 38.20 | 40.00 | 38.20 | 38.80 | 12,566 | -0.20(-0.51%) |
Apr 26, 2021 | 38.00 | 41.00 | 37.60 | 39.00 | 54,531 | +0.80(+2.09%) |
Apr 23, 2021 | 35.80 | 40.00 | 35.74 | 38.20 | 24,890 | +2.20(+6.11%) |
Apr 22, 2021 | 39.40 | 39.40 | 34.60 | 36.00 | 56,631 | -3.40(-8.63%) |
Apr 21, 2021 | 37.00 | 41.80 | 36.00 | 39.40 | 11,023 | +2.80(+7.65%) |
Apr 20, 2021 | 36.20 | 37.60 | 34.40 | 36.60 | 10,790 | +0.00(+0.00%) |
Apr 19, 2021 | 37.00 | 37.40 | 35.60 | 36.60 | 12,300 | -0.40(-1.08%) |
Apr 16, 2021 | 38.60 | 39.05 | 35.26 | 37.00 | 29,925 | -2.20(-5.61%) |
Apr 15, 2021 | 41.80 | 41.80 | 38.40 | 39.20 | 21,202 | -1.80(-4.39%) |
Apr 14, 2021 | 39.80 | 42.00 | 39.80 | 41.00 | 29,674 | +0.60(+1.49%) |
Apr 13, 2021 | 39.40 | 42.00 | 37.40 | 40.40 | 15,639 | +1.20(+3.06%) |
Apr 12, 2021 | 40.40 | 41.00 | 37.40 | 39.20 | 18,692 | -1.80(-4.39%) |
Apr 09, 2021 | 41.60 | 42.52 | 40.20 | 41.00 | 16,090 | -1.40(-3.30%) |
Apr 08, 2021 | 43.20 | 44.00 | 41.60 | 42.40 | 16,647 | +0.00(+0.00%) |
Apr 07, 2021 | 46.00 | 46.80 | 42.40 | 42.40 | 24,962 | -3.40(-7.42%) |
Apr 06, 2021 | 46.40 | 47.80 | 44.80 | 45.80 | 13,800 | -1.60(-3.38%) |
Apr 05, 2021 | 46.80 | 49.20 | 45.00 | 47.40 | 28,740 | +0.80(+1.72%) |
Apr 01, 2021 | 48.40 | 50.28 | 46.10 | 46.60 | 38,990 | +0.40(+0.87%) |
Mar 31, 2021 | 46.40 | 48.20 | 46.00 | 46.20 | 11,968 | -1.60(-3.35%) |
Mar 30, 2021 | 46.20 | 50.40 | 44.40 | 47.80 | 29,750 | +3.20(+7.17%) |
Mar 29, 2021 | 46.00 | 47.60 | 44.60 | 44.60 | 8,301 | -1.40(-3.04%) |
Mar 26, 2021 | 47.60 | 49.20 | 44.75 | 46.00 | 6,765 | -2.00(-4.17%) |
Mar 25, 2021 | 45.00 | 49.00 | 44.00 | 48.00 | 7,775 | +2.80(+6.19%) |
Mar 24, 2021 | 48.40 | 48.40 | 45.00 | 45.20 | 6,329 | -1.00(-2.16%) |
Mar 23, 2021 | 52.00 | 52.00 | 46.00 | 46.20 | 10,241 | -3.40(-6.85%) |
Mar 22, 2021 | 52.00 | 52.40 | 49.00 | 49.60 | 18,657 | -2.20(-4.25%) |
Mar 19, 2021 | 50.40 | 52.80 | 50.20 | 51.80 | 10,665 | +1.40(+2.78%) |
Mar 18, 2021 | 50.40 | 54.80 | 50.00 | 50.40 | 11,186 | -1.20(-2.33%) |
Mar 17, 2021 | 48.80 | 52.60 | 47.40 | 51.60 | 9,187 | +1.80(+3.61%) |
Mar 16, 2021 | 51.40 | 52.80 | 48.80 | 49.80 | 9,056 | -2.40(-4.60%) |
Mar 15, 2021 | 50.60 | 56.00 | 50.60 | 52.20 | 32,366 | +1.60(+3.16%) |
Mar 12, 2021 | 48.40 | 50.80 | 48.40 | 50.60 | 6,900 | +1.60(+3.27%) |
Mar 11, 2021 | 48.00 | 49.80 | 46.40 | 49.00 | 9,865 | +2.60(+5.60%) |
Mar 10, 2021 | 47.00 | 48.80 | 44.40 | 46.40 | 12,090 | +0.40(+0.87%) |
Mar 09, 2021 | 44.40 | 47.00 | 44.00 | 46.00 | 13,191 | +2.60(+5.99%) |
Mar 08, 2021 | 45.00 | 46.60 | 43.00 | 43.40 | 21,982 | -0.20(-0.46%) |
Mar 05, 2021 | 44.20 | 44.40 | 38.20 | 43.60 | 37,165 | -1.00(-2.24%) |
Mar 04, 2021 | 47.60 | 48.20 | 42.60 | 44.60 | 31,958 | -2.60(-5.51%) |
Mar 03, 2021 | 51.00 | 53.20 | 47.00 | 47.20 | 24,262 | -3.00(-5.98%) |
Mar 02, 2021 | 52.00 | 53.60 | 50.00 | 50.20 | 9,121 | -2.00(-3.83%) |