Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.25 | 22.32 | 20.75 | 22.10 | 75,803 | +0.59(+2.77%) |
May 27, 2021 | 21.25 | 21.62 | 21.25 | 21.51 | 39,928 | +0.29(+1.37%) |
May 26, 2021 | 20.79 | 21.60 | 20.79 | 21.22 | 45,298 | +0.29(+1.37%) |
May 25, 2021 | 21.51 | 22.08 | 20.88 | 20.93 | 69,272 | -0.74(-3.40%) |
May 24, 2021 | 22.25 | 22.27 | 21.30 | 21.67 | 70,509 | -0.75(-3.32%) |
May 21, 2021 | 22.00 | 22.61 | 21.90 | 22.41 | 42,457 | +0.43(+1.94%) |
May 20, 2021 | 21.50 | 22.25 | 21.50 | 21.98 | 50,561 | +0.29(+1.33%) |
May 19, 2021 | 21.95 | 22.00 | 21.28 | 21.70 | 51,236 | -0.66(-2.95%) |
May 18, 2021 | 21.75 | 22.48 | 21.25 | 22.36 | 90,710 | +1.11(+5.21%) |
May 17, 2021 | 21.84 | 22.22 | 21.03 | 21.25 | 61,060 | -0.53(-2.42%) |
May 14, 2021 | 21.25 | 22.45 | 20.82 | 21.78 | 76,307 | +0.99(+4.75%) |
May 13, 2021 | 22.50 | 23.18 | 20.56 | 20.79 | 104,977 | -1.32(-5.96%) |
May 12, 2021 | 22.00 | 22.62 | 21.83 | 22.11 | 58,280 | -0.49(-2.16%) |
May 11, 2021 | 22.25 | 23.17 | 22.00 | 22.59 | 66,197 | -0.37(-1.60%) |
May 10, 2021 | 23.67 | 23.91 | 22.88 | 22.96 | 53,368 | -0.95(-3.98%) |
May 07, 2021 | 23.75 | 24.49 | 23.27 | 23.91 | 53,605 | +0.18(+0.77%) |
May 06, 2021 | 23.77 | 23.77 | 22.53 | 23.73 | 89,498 | -0.21(-0.90%) |
May 05, 2021 | 25.75 | 26.00 | 23.50 | 23.95 | 154,354 | -2.05(-7.89%) |
May 04, 2021 | 27.00 | 27.25 | 25.00 | 26.00 | 150,986 | -1.50(-5.45%) |
May 03, 2021 | 26.25 | 28.75 | 25.75 | 27.50 | 137,305 | +1.00(+3.77%) |
Apr 30, 2021 | 26.75 | 27.25 | 26.00 | 26.50 | 105,476 | -1.00(-3.64%) |
Apr 29, 2021 | 29.00 | 29.00 | 26.25 | 27.50 | 162,182 | -0.75(-2.65%) |
Apr 28, 2021 | 26.25 | 28.75 | 25.50 | 28.25 | 140,859 | +2.25(+8.65%) |
Apr 27, 2021 | 27.75 | 28.00 | 25.50 | 26.00 | 176,144 | -2.50(-8.77%) |
Apr 26, 2021 | 25.75 | 29.25 | 25.50 | 28.50 | 504,810 | +5.12(+21.89%) |
Apr 23, 2021 | 23.25 | 24.00 | 23.00 | 23.38 | 70,636 | +0.10(+0.43%) |
Apr 22, 2021 | 23.75 | 24.50 | 22.57 | 23.28 | 62,697 | -0.38(-1.60%) |
Apr 21, 2021 | 21.00 | 23.99 | 20.75 | 23.66 | 106,960 | +2.36(+11.08%) |
Apr 20, 2021 | 22.94 | 23.25 | 21.03 | 21.30 | 89,005 | -1.45(-6.37%) |
Apr 19, 2021 | 21.00 | 23.25 | 20.75 | 22.75 | 79,341 | +0.75(+3.41%) |
Apr 16, 2021 | 22.00 | 22.38 | 20.50 | 22.00 | 130,324 | -0.75(-3.30%) |
Apr 15, 2021 | 24.25 | 24.75 | 22.50 | 22.75 | 119,776 | -1.75(-7.14%) |
Apr 14, 2021 | 24.50 | 25.75 | 23.75 | 24.50 | 112,267 | +0.50(+2.08%) |
Apr 13, 2021 | 23.75 | 24.75 | 23.00 | 24.00 | 117,198 | +0.50(+2.13%) |
Apr 12, 2021 | 27.25 | 27.50 | 23.25 | 23.50 | 290,458 | -4.00(-14.55%) |
Apr 09, 2021 | 27.25 | 27.75 | 26.75 | 27.50 | 72,740 | +0.25(+0.92%) |
Apr 08, 2021 | 26.75 | 27.75 | 26.75 | 27.25 | 104,166 | -0.75(-2.68%) |
Apr 07, 2021 | 27.50 | 28.50 | 26.75 | 28.00 | 135,731 | +0.25(+0.90%) |
Apr 06, 2021 | 27.75 | 28.75 | 26.50 | 27.75 | 122,747 | +0.00(+0.00%) |
Apr 05, 2021 | 28.25 | 29.00 | 27.75 | 27.75 | 145,131 | -0.25(-0.89%) |
Apr 01, 2021 | 29.25 | 29.25 | 27.75 | 28.00 | 125,032 | -0.50(-1.75%) |
Mar 31, 2021 | 28.25 | 29.25 | 27.50 | 28.50 | 109,083 | +0.25(+0.88%) |
Mar 30, 2021 | 27.50 | 28.50 | 26.25 | 28.25 | 173,899 | +0.50(+1.80%) |
Mar 29, 2021 | 30.00 | 31.25 | 27.50 | 27.75 | 274,197 | -3.00(-9.76%) |
Mar 26, 2021 | 28.75 | 35.50 | 28.25 | 30.75 | 1,339,936 | +1.50(+5.13%) |
Mar 25, 2021 | 27.75 | 30.00 | 26.75 | 29.25 | 205,473 | +1.75(+6.36%) |
Mar 24, 2021 | 29.75 | 31.50 | 26.75 | 27.50 | 247,120 | -2.00(-6.78%) |
Mar 23, 2021 | 32.00 | 32.50 | 29.25 | 29.50 | 222,149 | -2.50(-7.81%) |
Mar 22, 2021 | 33.50 | 34.00 | 31.50 | 32.00 | 202,395 | -1.25(-3.76%) |
Mar 19, 2021 | 31.50 | 34.50 | 30.00 | 33.25 | 260,700 | +2.00(+6.40%) |
Mar 18, 2021 | 33.00 | 35.00 | 31.00 | 31.25 | 288,859 | -2.50(-7.41%) |
Mar 17, 2021 | 32.25 | 35.00 | 31.50 | 33.75 | 325,864 | -0.75(-2.17%) |
Mar 16, 2021 | 38.00 | 39.50 | 32.75 | 34.50 | 943,175 | -3.25(-8.61%) |
Mar 15, 2021 | 34.00 | 43.50 | 32.50 | 37.75 | 4,366,751 | +8.25(+27.97%) |
Mar 12, 2021 | 28.50 | 31.00 | 28.00 | 29.50 | 311,368 | -1.50(-4.84%) |
Mar 11, 2021 | 27.50 | 32.25 | 26.00 | 31.00 | 953,816 | +5.75(+22.77%) |
Mar 10, 2021 | 27.25 | 27.50 | 25.00 | 25.25 | 278,140 | -1.00(-3.81%) |
Mar 09, 2021 | 28.75 | 29.00 | 26.00 | 26.25 | 354,637 | -0.25(-0.94%) |
Mar 08, 2021 | 24.00 | 29.00 | 23.50 | 26.50 | 487,621 | +3.50(+15.22%) |
Mar 05, 2021 | 23.75 | 24.00 | 19.43 | 23.00 | 369,968 | -0.50(-2.13%) |
Mar 04, 2021 | 25.25 | 26.75 | 22.57 | 23.50 | 350,651 | -2.50(-9.62%) |
Mar 03, 2021 | 27.75 | 27.75 | 25.50 | 26.00 | 258,016 | -1.75(-6.31%) |
Mar 02, 2021 | 29.00 | 29.50 | 27.75 | 27.75 | 191,809 | -1.00(-3.48%) |