Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.96 | 28.08 | 24.77 | 25.00 | 2,319,316 | -1.00(-3.85%) |
May 27, 2021 | 23.66 | 26.00 | 23.55 | 26.00 | 2,929,130 | +2.31(+9.75%) |
May 26, 2021 | 22.00 | 24.30 | 21.70 | 23.69 | 1,586,892 | +1.61(+7.29%) |
May 25, 2021 | 23.31 | 23.31 | 21.70 | 22.08 | 1,403,006 | -0.84(-3.66%) |
May 24, 2021 | 23.20 | 23.76 | 22.61 | 22.92 | 1,060,258 | +0.03(+0.13%) |
May 21, 2021 | 25.00 | 25.33 | 22.72 | 22.89 | 1,740,662 | -1.45(-5.96%) |
May 20, 2021 | 24.00 | 24.76 | 23.40 | 24.34 | 1,432,619 | +0.95(+4.06%) |
May 19, 2021 | 23.11 | 23.63 | 22.58 | 23.39 | 1,447,182 | -0.89(-3.67%) |
May 18, 2021 | 21.76 | 25.50 | 21.42 | 24.28 | 3,046,544 | +2.71(+12.56%) |
May 17, 2021 | 21.22 | 22.20 | 20.80 | 21.57 | 1,625,285 | -0.34(-1.55%) |
May 14, 2021 | 20.38 | 22.29 | 19.05 | 21.91 | 4,002,924 | +2.11(+10.66%) |
May 13, 2021 | 22.85 | 23.17 | 19.65 | 19.80 | 3,388,272 | -2.67(-11.88%) |
May 12, 2021 | 21.81 | 24.32 | 20.70 | 22.47 | 5,871,845 | +1.17(+5.49%) |
May 11, 2021 | 21.13 | 23.49 | 20.93 | 21.30 | 7,039,013 | -4.88(-18.64%) |
May 10, 2021 | 29.16 | 29.21 | 26.12 | 26.18 | 2,122,506 | -2.91(-10.00%) |
May 07, 2021 | 30.21 | 31.11 | 28.82 | 29.09 | 959,510 | -0.55(-1.86%) |
May 06, 2021 | 29.41 | 29.94 | 27.73 | 29.64 | 1,548,243 | +0.24(+0.82%) |
May 05, 2021 | 30.68 | 31.11 | 29.25 | 29.40 | 1,119,300 | -0.96(-3.16%) |
May 04, 2021 | 30.61 | 31.36 | 29.68 | 30.36 | 1,730,179 | -0.98(-3.13%) |
May 03, 2021 | 33.43 | 33.71 | 31.25 | 31.34 | 1,383,064 | -2.21(-6.59%) |
Apr 30, 2021 | 33.11 | 34.24 | 33.05 | 33.55 | 607,900 | -0.57(-1.67%) |
Apr 29, 2021 | 35.60 | 35.70 | 33.43 | 34.12 | 979,335 | -1.37(-3.86%) |
Apr 28, 2021 | 35.32 | 35.77 | 34.11 | 35.49 | 1,171,616 | -0.40(-1.11%) |
Apr 27, 2021 | 34.25 | 36.50 | 34.23 | 35.89 | 2,349,349 | +1.88(+5.53%) |
Apr 26, 2021 | 34.44 | 34.77 | 33.52 | 34.01 | 1,182,185 | +0.16(+0.47%) |
Apr 23, 2021 | 33.00 | 34.47 | 32.16 | 33.85 | 1,249,700 | +0.97(+2.95%) |
Apr 22, 2021 | 35.00 | 35.10 | 32.21 | 32.88 | 2,097,081 | -0.35(-1.05%) |
Apr 21, 2021 | 30.00 | 33.69 | 29.25 | 33.23 | 2,702,258 | +2.78(+9.13%) |
Apr 20, 2021 | 32.10 | 32.45 | 29.51 | 30.45 | 2,421,241 | -1.98(-6.11%) |
Apr 19, 2021 | 34.05 | 35.16 | 31.80 | 32.43 | 2,026,567 | -1.25(-3.71%) |
Apr 16, 2021 | 34.14 | 34.90 | 32.64 | 33.68 | 1,366,700 | -0.52(-1.52%) |
Apr 15, 2021 | 36.73 | 37.42 | 33.28 | 34.20 | 2,411,309 | -1.84(-5.11%) |
Apr 14, 2021 | 36.80 | 38.25 | 35.70 | 36.04 | 1,844,340 | -0.50(-1.37%) |
Apr 13, 2021 | 36.00 | 37.87 | 35.30 | 36.54 | 2,322,214 | +0.39(+1.08%) |
Apr 12, 2021 | 38.80 | 38.99 | 35.64 | 36.15 | 3,235,719 | -3.13(-7.97%) |
Apr 09, 2021 | 40.03 | 40.80 | 38.72 | 39.28 | 2,258,100 | -0.80(-2.00%) |
Apr 08, 2021 | 41.20 | 43.20 | 39.85 | 40.08 | 4,612,372 | -0.95(-2.32%) |
Apr 07, 2021 | 44.77 | 44.80 | 40.40 | 41.03 | 4,593,521 | -3.73(-8.33%) |
Apr 06, 2021 | 47.20 | 48.39 | 43.71 | 44.76 | 7,590,622 | -3.79(-7.81%) |
Apr 05, 2021 | 63.61 | 64.00 | 47.26 | 48.55 | 28,608,408 | +7.22(+17.47%) |
Apr 01, 2021 | 43.47 | 43.67 | 40.60 | 41.33 | 875,800 | -0.12(-0.29%) |
Mar 31, 2021 | 39.49 | 43.35 | 39.15 | 41.45 | 1,497,866 | +2.67(+6.88%) |
Mar 30, 2021 | 38.84 | 38.97 | 37.21 | 38.78 | 1,006,978 | -0.09(-0.23%) |
Mar 29, 2021 | 38.70 | 39.50 | 38.03 | 38.87 | 712,479 | -0.64(-1.62%) |
Mar 26, 2021 | 40.50 | 41.45 | 37.51 | 39.51 | 1,158,500 | -0.49(-1.23%) |
Mar 25, 2021 | 37.80 | 40.98 | 37.06 | 40.00 | 1,244,772 | +0.73(+1.86%) |
Mar 24, 2021 | 43.73 | 43.78 | 38.57 | 39.27 | 2,059,432 | -4.87(-11.03%) |
Mar 23, 2021 | 46.60 | 46.90 | 43.25 | 44.14 | 1,289,691 | -2.97(-6.30%) |
Mar 22, 2021 | 48.75 | 49.45 | 46.30 | 47.11 | 1,061,014 | -1.00(-2.08%) |
Mar 19, 2021 | 47.00 | 48.90 | 46.10 | 48.11 | 1,536,700 | +1.78(+3.84%) |
Mar 18, 2021 | 47.28 | 49.80 | 46.10 | 46.33 | 1,176,569 | -2.46(-5.04%) |
Mar 17, 2021 | 45.13 | 49.80 | 44.22 | 48.79 | 1,861,333 | +1.39(+2.93%) |
Mar 16, 2021 | 51.04 | 52.60 | 45.60 | 47.40 | 2,348,836 | -2.90(-5.77%) |
Mar 15, 2021 | 46.50 | 52.01 | 44.50 | 50.30 | 4,422,316 | +6.33(+14.40%) |
Mar 12, 2021 | 42.75 | 44.31 | 42.00 | 43.97 | 1,238,200 | -0.43(-0.97%) |
Mar 11, 2021 | 40.81 | 46.50 | 40.13 | 44.40 | 2,942,355 | +4.86(+12.29%) |
Mar 10, 2021 | 41.96 | 42.60 | 38.56 | 39.54 | 1,296,997 | -0.67(-1.67%) |
Mar 09, 2021 | 39.82 | 41.50 | 38.84 | 40.21 | 1,223,966 | +2.50(+6.63%) |
Mar 08, 2021 | 38.35 | 41.81 | 37.56 | 37.71 | 1,338,392 | -1.70(-4.31%) |
Mar 05, 2021 | 37.89 | 40.08 | 32.20 | 39.41 | 3,060,300 | +3.00(+8.24%) |
Mar 04, 2021 | 40.47 | 40.70 | 35.03 | 36.41 | 4,428,842 | -5.26(-12.62%) |
Mar 03, 2021 | 42.95 | 43.47 | 40.27 | 41.67 | 1,862,142 | -1.34(-3.12%) |
Mar 02, 2021 | 47.81 | 48.48 | 41.55 | 43.01 | 3,025,486 | -1.81(-4.04%) |