Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.15 | 30.46 | 27.63 | 29.00 | 219,729 | -0.75(-2.52%) |
May 27, 2021 | 25.91 | 32.00 | 25.61 | 29.75 | 1,723,412 | +5.24(+21.38%) |
May 26, 2021 | 25.48 | 27.23 | 24.13 | 24.51 | 211,623 | -0.71(-2.82%) |
May 25, 2021 | 23.88 | 25.92 | 23.28 | 25.22 | 259,457 | -0.30(-1.18%) |
May 24, 2021 | 24.73 | 25.86 | 24.10 | 25.52 | 236,260 | +1.02(+4.16%) |
May 21, 2021 | 25.58 | 25.58 | 24.00 | 24.50 | 145,922 | -0.93(-3.66%) |
May 20, 2021 | 24.93 | 26.65 | 24.50 | 25.43 | 209,609 | +0.39(+1.56%) |
May 19, 2021 | 25.02 | 25.48 | 24.15 | 25.04 | 256,549 | -0.73(-2.83%) |
May 18, 2021 | 26.66 | 27.10 | 25.03 | 25.77 | 103,930 | -1.23(-4.56%) |
May 17, 2021 | 26.50 | 27.45 | 26.09 | 27.00 | 63,952 | +0.50(+1.89%) |
May 14, 2021 | 26.62 | 27.02 | 25.54 | 26.50 | 128,334 | +0.74(+2.87%) |
May 13, 2021 | 25.00 | 26.99 | 23.44 | 25.76 | 118,167 | +2.00(+8.42%) |
May 12, 2021 | 23.71 | 24.20 | 23.22 | 23.76 | 93,462 | -0.54(-2.22%) |
May 11, 2021 | 24.50 | 25.10 | 23.01 | 24.30 | 87,714 | -0.88(-3.49%) |
May 10, 2021 | 27.15 | 27.90 | 24.14 | 25.18 | 85,170 | -1.90(-7.02%) |
May 07, 2021 | 27.87 | 28.50 | 26.88 | 27.08 | 58,047 | -0.51(-1.85%) |
May 06, 2021 | 28.35 | 28.53 | 26.10 | 27.59 | 48,238 | -0.66(-2.34%) |
May 05, 2021 | 27.83 | 29.08 | 27.81 | 28.25 | 71,735 | +0.55(+1.99%) |
May 04, 2021 | 28.00 | 28.00 | 27.00 | 27.70 | 29,885 | -0.55(-1.95%) |
May 03, 2021 | 27.79 | 28.87 | 27.54 | 28.25 | 72,648 | +0.46(+1.66%) |
Apr 30, 2021 | 31.25 | 31.79 | 27.79 | 27.79 | 114,400 | -3.49(-11.16%) |
Apr 29, 2021 | 32.85 | 33.00 | 29.76 | 31.28 | 116,544 | -1.66(-5.04%) |
Apr 28, 2021 | 30.94 | 33.40 | 29.48 | 32.94 | 113,777 | +2.39(+7.82%) |
Apr 27, 2021 | 29.78 | 31.75 | 29.38 | 30.55 | 142,258 | +0.77(+2.59%) |
Apr 26, 2021 | 27.69 | 29.85 | 27.68 | 29.78 | 63,891 | +2.49(+9.12%) |
Apr 23, 2021 | 26.30 | 27.44 | 26.10 | 27.29 | 59,500 | +0.98(+3.72%) |
Apr 22, 2021 | 26.22 | 26.51 | 25.52 | 26.31 | 37,074 | +0.09(+0.34%) |
Apr 21, 2021 | 25.56 | 26.75 | 25.38 | 26.22 | 75,815 | +0.68(+2.66%) |
Apr 20, 2021 | 24.83 | 25.78 | 23.94 | 25.54 | 63,617 | +0.62(+2.49%) |
Apr 19, 2021 | 26.07 | 26.29 | 24.50 | 24.92 | 58,524 | -1.30(-4.96%) |
Apr 16, 2021 | 24.08 | 26.50 | 23.61 | 26.22 | 129,200 | +2.32(+9.71%) |
Apr 15, 2021 | 24.28 | 24.75 | 23.50 | 23.90 | 23,258 | -0.07(-0.29%) |
Apr 14, 2021 | 23.99 | 24.73 | 23.23 | 23.97 | 30,516 | +0.03(+0.13%) |
Apr 13, 2021 | 24.24 | 24.73 | 23.53 | 23.94 | 39,898 | -0.10(-0.42%) |
Apr 12, 2021 | 23.94 | 24.73 | 23.14 | 24.04 | 53,321 | +0.54(+2.30%) |
Apr 09, 2021 | 23.76 | 24.22 | 23.23 | 23.50 | 52,700 | -0.39(-1.63%) |
Apr 08, 2021 | 23.81 | 24.10 | 23.32 | 23.89 | 51,901 | +0.20(+0.84%) |
Apr 07, 2021 | 24.13 | 24.74 | 23.67 | 23.69 | 46,330 | -0.91(-3.70%) |
Apr 06, 2021 | 24.28 | 26.86 | 24.28 | 24.60 | 105,121 | +0.14(+0.57%) |
Apr 05, 2021 | 24.32 | 24.85 | 24.01 | 24.46 | 69,355 | +0.23(+0.95%) |
Apr 01, 2021 | 23.14 | 25.11 | 22.81 | 24.23 | 100,700 | +0.83(+3.55%) |
Mar 31, 2021 | 24.38 | 24.65 | 23.14 | 23.40 | 33,526 | -0.67(-2.78%) |
Mar 30, 2021 | 23.00 | 24.68 | 22.30 | 24.07 | 106,038 | +0.80(+3.44%) |
Mar 29, 2021 | 24.57 | 24.76 | 23.08 | 23.27 | 53,335 | -1.36(-5.52%) |
Mar 26, 2021 | 26.00 | 26.00 | 24.10 | 24.63 | 132,100 | +1.35(+5.80%) |
Mar 25, 2021 | 24.05 | 24.23 | 22.72 | 23.28 | 124,866 | +0.16(+0.69%) |
Mar 24, 2021 | 22.95 | 24.00 | 21.35 | 23.12 | 85,057 | +0.13(+0.57%) |
Mar 23, 2021 | 24.17 | 24.67 | 22.33 | 22.99 | 106,155 | -1.09(-4.53%) |
Mar 22, 2021 | 21.00 | 24.50 | 20.77 | 24.08 | 207,617 | +3.58(+17.46%) |
Mar 19, 2021 | 20.10 | 21.00 | 19.27 | 20.50 | 194,200 | +0.01(+0.05%) |
Mar 18, 2021 | 19.00 | 20.88 | 18.76 | 20.49 | 253,149 | +1.49(+7.84%) |
Mar 17, 2021 | 18.60 | 20.14 | 18.47 | 19.00 | 355,224 | +0.10(+0.53%) |
Mar 16, 2021 | 19.96 | 20.00 | 18.70 | 18.90 | 117,543 | -0.92(-4.64%) |
Mar 15, 2021 | 20.08 | 20.54 | 19.35 | 19.82 | 52,884 | -0.18(-0.90%) |
Mar 12, 2021 | 20.01 | 20.30 | 19.26 | 20.00 | 71,800 | +0.00(+0.00%) |
Mar 11, 2021 | 20.18 | 20.97 | 19.35 | 20.00 | 73,475 | +0.25(+1.27%) |
Mar 10, 2021 | 19.88 | 20.10 | 19.31 | 19.75 | 36,338 | +0.40(+2.07%) |
Mar 09, 2021 | 19.62 | 20.65 | 18.96 | 19.35 | 116,093 | +0.15(+0.78%) |
Mar 08, 2021 | 17.34 | 19.20 | 17.15 | 19.20 | 561,905 | +1.73(+9.90%) |
Mar 05, 2021 | 18.15 | 18.22 | 16.88 | 17.47 | 96,500 | -0.68(-3.75%) |
Mar 04, 2021 | 20.74 | 20.99 | 18.00 | 18.15 | 106,175 | -2.58(-12.45%) |
Mar 03, 2021 | 21.50 | 21.50 | 20.11 | 20.73 | 81,376 | -0.81(-3.76%) |
Mar 02, 2021 | 22.25 | 23.00 | 20.16 | 21.54 | 49,480 | -0.78(-3.49%) |