Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.24 | 33.50 | 31.27 | 31.99 | 105,483 | -1.01(-3.06%) |
May 27, 2021 | 30.75 | 34.84 | 30.30 | 33.00 | 294,546 | +2.57(+8.43%) |
May 26, 2021 | 28.35 | 31.00 | 27.50 | 30.43 | 112,120 | +2.08(+7.35%) |
May 25, 2021 | 28.50 | 29.34 | 27.90 | 28.35 | 71,886 | -2.34(-7.64%) |
May 24, 2021 | 31.70 | 31.73 | 30.07 | 30.70 | 26,345 | -0.75(-2.40%) |
May 21, 2021 | 31.00 | 32.16 | 30.31 | 31.45 | 47,291 | +0.58(+1.88%) |
May 20, 2021 | 31.06 | 31.50 | 30.40 | 30.87 | 24,208 | -0.18(-0.56%) |
May 19, 2021 | 31.50 | 32.00 | 30.55 | 31.05 | 28,535 | -1.57(-4.83%) |
May 18, 2021 | 32.00 | 33.25 | 32.00 | 32.62 | 48,234 | +0.68(+2.14%) |
May 17, 2021 | 30.25 | 32.20 | 29.50 | 31.93 | 73,517 | +1.89(+6.29%) |
May 14, 2021 | 29.39 | 30.68 | 29.39 | 30.05 | 52,551 | +0.74(+2.51%) |
May 13, 2021 | 31.15 | 32.00 | 28.27 | 29.31 | 82,562 | -2.15(-6.83%) |
May 12, 2021 | 31.15 | 33.97 | 30.89 | 31.46 | 137,164 | +0.27(+0.85%) |
May 11, 2021 | 31.50 | 31.50 | 30.00 | 31.20 | 40,126 | -1.01(-3.12%) |
May 10, 2021 | 33.00 | 34.62 | 32.00 | 32.20 | 79,802 | -0.55(-1.69%) |
May 07, 2021 | 32.23 | 32.99 | 31.75 | 32.76 | 40,111 | +0.52(+1.61%) |
May 06, 2021 | 34.50 | 34.50 | 31.27 | 32.23 | 62,831 | -1.23(-3.69%) |
May 05, 2021 | 34.50 | 35.77 | 32.66 | 33.47 | 46,796 | -1.03(-2.99%) |
May 04, 2021 | 36.00 | 36.50 | 33.00 | 34.50 | 82,444 | -1.34(-3.74%) |
May 03, 2021 | 36.50 | 37.82 | 35.45 | 35.84 | 84,245 | -0.66(-1.81%) |
Apr 30, 2021 | 38.00 | 38.00 | 36.05 | 36.50 | 38,732 | -1.57(-4.12%) |
Apr 29, 2021 | 40.00 | 40.42 | 36.55 | 38.07 | 62,148 | -1.43(-3.62%) |
Apr 28, 2021 | 37.77 | 41.27 | 37.50 | 39.50 | 126,418 | +2.50(+6.76%) |
Apr 27, 2021 | 39.50 | 39.50 | 37.00 | 37.00 | 36,212 | -1.42(-3.71%) |
Apr 26, 2021 | 35.50 | 38.45 | 35.50 | 38.42 | 76,135 | +3.13(+8.88%) |
Apr 23, 2021 | 35.00 | 36.00 | 34.50 | 35.29 | 31,892 | +0.05(+0.13%) |
Apr 22, 2021 | 37.00 | 37.49 | 34.98 | 35.24 | 33,384 | -1.76(-4.74%) |
Apr 21, 2021 | 34.50 | 37.00 | 33.50 | 37.00 | 55,294 | +2.99(+8.81%) |
Apr 20, 2021 | 34.13 | 34.80 | 32.62 | 34.01 | 23,232 | -0.85(-2.45%) |
Apr 19, 2021 | 36.00 | 36.40 | 33.38 | 34.86 | 31,344 | -0.92(-2.57%) |
Apr 16, 2021 | 37.00 | 37.27 | 33.77 | 35.78 | 50,014 | -1.51(-4.05%) |
Apr 15, 2021 | 41.00 | 41.49 | 36.60 | 37.29 | 47,928 | -2.91(-7.25%) |
Apr 14, 2021 | 39.50 | 40.80 | 38.50 | 40.20 | 67,796 | +0.70(+1.78%) |
Apr 13, 2021 | 41.50 | 41.50 | 38.00 | 39.50 | 49,036 | -2.00(-4.82%) |
Apr 12, 2021 | 45.00 | 45.50 | 41.00 | 41.50 | 35,075 | -3.49(-7.76%) |
Apr 09, 2021 | 45.50 | 45.99 | 44.50 | 44.99 | 33,840 | -0.90(-1.96%) |
Apr 08, 2021 | 48.08 | 49.49 | 43.09 | 45.89 | 91,259 | -2.61(-5.38%) |
Apr 07, 2021 | 50.00 | 51.00 | 48.00 | 48.50 | 59,007 | -3.00(-5.83%) |
Apr 06, 2021 | 51.00 | 54.00 | 50.50 | 51.50 | 94,981 | -0.50(-0.96%) |
Apr 05, 2021 | 53.00 | 53.00 | 50.50 | 52.00 | 28,079 | -1.00(-1.89%) |
Apr 01, 2021 | 51.00 | 53.00 | 51.00 | 53.00 | 60,778 | +1.50(+2.91%) |
Mar 31, 2021 | 51.50 | 52.00 | 50.50 | 51.50 | 31,639 | +0.00(+0.00%) |
Mar 30, 2021 | 50.50 | 52.50 | 49.09 | 51.50 | 70,452 | +0.00(+0.00%) |
Mar 29, 2021 | 57.00 | 57.00 | 50.00 | 51.50 | 155,161 | -2.00(-3.74%) |
Mar 26, 2021 | 51.50 | 53.50 | 51.50 | 53.50 | 43,602 | +2.00(+3.88%) |
Mar 25, 2021 | 50.00 | 52.50 | 47.50 | 51.50 | 56,829 | -1.00(-1.90%) |
Mar 24, 2021 | 55.00 | 57.50 | 50.75 | 52.50 | 99,874 | -2.50(-4.55%) |
Mar 23, 2021 | 57.50 | 58.00 | 54.00 | 55.00 | 52,898 | -2.50(-4.35%) |
Mar 22, 2021 | 60.00 | 60.00 | 56.50 | 57.50 | 38,489 | -2.00(-3.36%) |
Mar 19, 2021 | 57.00 | 59.50 | 55.00 | 59.50 | 54,206 | +2.50(+4.39%) |
Mar 18, 2021 | 61.00 | 62.50 | 56.00 | 57.00 | 75,758 | -5.00(-8.06%) |
Mar 17, 2021 | 60.00 | 62.50 | 59.00 | 62.00 | 58,071 | +0.00(+0.00%) |
Mar 16, 2021 | 66.00 | 67.00 | 60.00 | 62.00 | 76,405 | -4.50(-6.77%) |
Mar 15, 2021 | 66.00 | 68.00 | 64.00 | 66.50 | 123,374 | +0.50(+0.76%) |
Mar 12, 2021 | 65.50 | 68.50 | 64.50 | 66.00 | 85,036 | -1.50(-2.22%) |
Mar 11, 2021 | 63.00 | 68.50 | 62.00 | 67.50 | 182,589 | +3.00(+4.65%) |
Mar 10, 2021 | 64.00 | 75.50 | 61.50 | 64.50 | 348,366 | +2.50(+4.03%) |
Mar 09, 2021 | 59.50 | 62.00 | 58.00 | 62.00 | 61,765 | +1.00(+1.64%) |
Mar 08, 2021 | 61.00 | 65.00 | 57.50 | 61.00 | 97,146 | +1.00(+1.67%) |
Mar 05, 2021 | 63.00 | 63.50 | 51.50 | 60.00 | 105,986 | +0.50(+0.84%) |
Mar 04, 2021 | 68.00 | 70.50 | 57.00 | 59.50 | 141,825 | -10.00(-14.39%) |
Mar 03, 2021 | 71.00 | 76.00 | 68.00 | 69.50 | 131,467 | -0.50(-0.71%) |
Mar 02, 2021 | 72.00 | 76.00 | 68.50 | 70.00 | 92,909 | -3.00(-4.11%) |