Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.48 | 25.67 | 23.60 | 23.97 | 209,521 | -0.34(-1.38%) |
May 27, 2021 | 24.00 | 24.43 | 23.40 | 24.30 | 134,257 | +0.45(+1.87%) |
May 26, 2021 | 23.52 | 24.43 | 23.28 | 23.86 | 159,594 | +0.39(+1.68%) |
May 25, 2021 | 24.23 | 24.42 | 23.04 | 23.46 | 176,213 | -0.60(-2.49%) |
May 24, 2021 | 24.09 | 25.54 | 23.52 | 24.06 | 279,665 | -0.54(-2.19%) |
May 21, 2021 | 23.57 | 25.15 | 22.56 | 24.60 | 439,862 | +0.60(+2.50%) |
May 20, 2021 | 27.36 | 27.36 | 23.04 | 24.00 | 667,115 | -1.77(-6.86%) |
May 19, 2021 | 21.46 | 27.07 | 21.14 | 25.77 | 1,054,862 | +3.93(+18.00%) |
May 18, 2021 | 20.83 | 22.32 | 20.74 | 21.84 | 216,613 | +0.85(+4.05%) |
May 17, 2021 | 20.64 | 21.55 | 20.41 | 20.99 | 70,918 | +0.06(+0.28%) |
May 14, 2021 | 21.12 | 21.98 | 20.71 | 20.93 | 126,192 | +0.10(+0.46%) |
May 13, 2021 | 20.66 | 22.56 | 19.73 | 20.83 | 198,507 | +0.19(+0.93%) |
May 12, 2021 | 20.61 | 21.02 | 19.92 | 20.64 | 121,266 | -0.58(-2.74%) |
May 11, 2021 | 19.73 | 22.08 | 18.72 | 21.22 | 161,337 | -0.38(-1.76%) |
May 10, 2021 | 23.04 | 24.05 | 20.88 | 21.60 | 331,040 | -1.05(-4.62%) |
May 07, 2021 | 27.21 | 29.75 | 22.37 | 22.65 | 2,010,821 | +3.21(+16.49%) |
May 06, 2021 | 20.43 | 20.43 | 18.72 | 19.44 | 162,684 | -1.14(-5.55%) |
May 05, 2021 | 21.60 | 21.60 | 20.26 | 20.58 | 121,219 | -0.85(-3.99%) |
May 04, 2021 | 21.60 | 22.22 | 20.26 | 21.44 | 139,181 | -0.68(-3.08%) |
May 03, 2021 | 23.86 | 23.98 | 22.08 | 22.12 | 191,059 | -1.55(-6.53%) |
Apr 30, 2021 | 23.81 | 25.33 | 23.04 | 23.66 | 170,687 | -0.11(-0.44%) |
Apr 29, 2021 | 24.65 | 25.14 | 23.28 | 23.77 | 103,064 | -0.72(-2.96%) |
Apr 28, 2021 | 24.96 | 25.44 | 23.58 | 24.49 | 119,964 | -0.47(-1.87%) |
Apr 27, 2021 | 25.92 | 27.36 | 24.48 | 24.96 | 237,211 | -0.48(-1.87%) |
Apr 26, 2021 | 23.04 | 25.68 | 22.78 | 25.44 | 321,954 | +3.09(+13.83%) |
Apr 23, 2021 | 22.13 | 22.70 | 22.03 | 22.34 | 106,885 | +0.26(+1.20%) |
Apr 22, 2021 | 22.45 | 23.26 | 21.38 | 22.08 | 179,933 | +0.00(+0.00%) |
Apr 21, 2021 | 19.68 | 22.56 | 19.20 | 22.08 | 226,445 | +2.05(+10.26%) |
Apr 20, 2021 | 21.49 | 21.60 | 19.37 | 20.03 | 137,836 | -1.09(-5.16%) |
Apr 19, 2021 | 19.68 | 21.60 | 19.20 | 21.12 | 217,847 | +1.58(+8.08%) |
Apr 16, 2021 | 20.12 | 20.16 | 18.29 | 19.54 | 291,631 | -1.51(-7.16%) |
Apr 15, 2021 | 23.52 | 23.98 | 20.43 | 21.04 | 179,716 | -1.39(-6.20%) |
Apr 14, 2021 | 22.20 | 24.00 | 21.73 | 22.44 | 169,016 | -0.18(-0.79%) |
Apr 13, 2021 | 24.14 | 24.19 | 21.65 | 22.61 | 217,757 | -1.87(-7.63%) |
Apr 12, 2021 | 24.98 | 25.72 | 24.07 | 24.48 | 139,576 | -1.38(-5.35%) |
Apr 09, 2021 | 27.84 | 27.98 | 25.02 | 25.86 | 117,295 | -0.76(-2.85%) |
Apr 08, 2021 | 25.25 | 28.32 | 25.06 | 26.62 | 240,288 | +1.37(+5.44%) |
Apr 07, 2021 | 27.36 | 27.36 | 24.96 | 25.25 | 208,021 | -2.11(-7.72%) |
Apr 06, 2021 | 28.32 | 28.32 | 27.02 | 27.36 | 107,123 | -0.96(-3.39%) |
Apr 05, 2021 | 29.56 | 29.66 | 27.36 | 28.32 | 144,764 | -0.72(-2.48%) |
Apr 01, 2021 | 28.77 | 30.72 | 28.56 | 29.04 | 203,229 | +0.24(+0.83%) |
Mar 31, 2021 | 28.68 | 29.75 | 28.61 | 28.80 | 114,873 | +0.48(+1.69%) |
Mar 30, 2021 | 27.74 | 29.28 | 26.88 | 28.32 | 114,855 | +0.15(+0.55%) |
Mar 29, 2021 | 28.96 | 29.18 | 27.36 | 28.17 | 144,621 | -1.26(-4.29%) |
Mar 26, 2021 | 30.24 | 30.24 | 28.47 | 29.43 | 147,522 | -0.59(-1.95%) |
Mar 25, 2021 | 27.36 | 30.43 | 26.88 | 30.01 | 210,240 | +1.21(+4.22%) |
Mar 24, 2021 | 31.68 | 32.16 | 28.80 | 28.80 | 282,271 | -2.95(-9.30%) |
Mar 23, 2021 | 33.12 | 33.43 | 31.20 | 31.75 | 331,990 | -2.33(-6.83%) |
Mar 22, 2021 | 33.12 | 35.52 | 33.12 | 34.08 | 626,533 | +1.30(+3.95%) |
Mar 19, 2021 | 33.18 | 33.33 | 31.36 | 32.78 | 172,845 | -0.34(-1.01%) |
Mar 18, 2021 | 33.60 | 35.04 | 32.64 | 33.12 | 218,333 | -1.44(-4.17%) |
Mar 17, 2021 | 32.74 | 35.52 | 32.64 | 34.56 | 209,956 | +0.24(+0.70%) |
Mar 16, 2021 | 36.57 | 36.62 | 32.64 | 34.32 | 352,012 | -2.26(-6.17%) |
Mar 15, 2021 | 37.94 | 38.97 | 35.04 | 36.58 | 558,438 | +1.82(+5.25%) |
Mar 12, 2021 | 32.60 | 35.50 | 32.16 | 34.75 | 440,789 | +1.63(+4.93%) |
Mar 11, 2021 | 32.64 | 33.60 | 31.68 | 33.12 | 350,256 | +0.91(+2.82%) |
Mar 10, 2021 | 33.43 | 34.08 | 31.20 | 32.21 | 374,242 | -0.60(-1.84%) |
Mar 09, 2021 | 33.27 | 33.60 | 31.44 | 32.82 | 501,065 | +2.58(+8.52%) |
Mar 08, 2021 | 30.72 | 32.64 | 28.80 | 30.24 | 484,256 | -0.02(-0.06%) |
Mar 05, 2021 | 28.08 | 31.66 | 23.04 | 30.26 | 572,904 | +3.36(+12.49%) |
Mar 04, 2021 | 30.15 | 30.72 | 25.20 | 26.90 | 566,701 | -4.78(-15.09%) |
Mar 03, 2021 | 33.60 | 34.56 | 30.72 | 31.68 | 370,085 | -1.92(-5.71%) |
Mar 02, 2021 | 36.00 | 36.48 | 33.60 | 33.60 | 259,530 | -2.02(-5.66%) |