Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.42 | 31.42 | 31.42 | 250,014 | +0.38(+1.22%) | |
May 26, 2021 | 31.04 | 31.04 | 31.04 | 0 | +0.03(+0.10%) | |
May 25, 2021 | 30.55 | 31.01 | 30.55 | 31.01 | 1,933 | -0.14(-0.45%) |
May 21, 2021 | 31.15 | 31.15 | 31.15 | 37,608 | -0.69(-2.17%) | |
May 19, 2021 | 31.84 | 31.84 | 31.84 | 40,000 | -1.49(-4.47%) | |
May 18, 2021 | 33.33 | 33.33 | 33.33 | 33.33 | 121,240 | +1.07(+3.32%) |
May 12, 2021 | 32.26 | 32.26 | 32.26 | 69 | -0.64(-1.95%) | |
May 10, 2021 | 32.90 | 32.90 | 32.90 | 16,000 | +0.11(+0.33%) | |
May 07, 2021 | 31.45 | 32.79 | 31.45 | 32.79 | 185,199 | +0.58(+1.79%) |
May 06, 2021 | 31.93 | 32.22 | 31.50 | 32.22 | 500,147 | +0.72(+2.27%) |
May 05, 2021 | 31.36 | 31.50 | 31.36 | 31.50 | 94,836 | +1.88(+6.34%) |
May 04, 2021 | 30.32 | 30.32 | 29.62 | 40,000 | -0.70(-2.30%) | |
May 03, 2021 | 30.32 | 30.32 | 30.32 | 45,020 | +0.00(+0.00%) | |
Apr 30, 2021 | 30.32 | 30.32 | 30.32 | 40,000 | +0.00(+0.00%) | |
Apr 29, 2021 | 30.32 | 30.32 | 30.32 | 30.32 | 100 | -0.18(-0.57%) |
Apr 28, 2021 | 30.49 | 30.50 | 30.49 | 30.50 | 540,000 | -0.40(-1.30%) |
Apr 27, 2021 | 30.93 | 30.93 | 30.89 | 30.90 | 900,016 | +0.22(+0.71%) |
Apr 26, 2021 | 29.34 | 29.34 | 30.68 | 80,000 | +1.34(+4.57%) | |
Apr 22, 2021 | 29.34 | 29.34 | 29.34 | 0 | -0.01(-0.02%) | |
Apr 21, 2021 | 29.21 | 29.34 | 29.21 | 29.34 | 41,793 | -0.21(-0.73%) |
Apr 20, 2021 | 29.56 | 29.56 | 29.56 | 94 | +0.00(+0.00%) | |
Apr 19, 2021 | 29.56 | 29.56 | 29.56 | 29.56 | 400 | -0.24(-0.81%) |
Apr 16, 2021 | 29.80 | 29.80 | 29.80 | 29.80 | 100 | +0.17(+0.57%) |
Apr 14, 2021 | 29.63 | 29.63 | 29.63 | 0 | +0.67(+2.30%) | |
Apr 13, 2021 | 28.96 | 28.96 | 28.96 | 18 | +0.00(+0.00%) | |
Apr 09, 2021 | 28.96 | 28.96 | 28.96 | 0 | -0.34(-1.16%) | |
Apr 08, 2021 | 29.00 | 29.00 | 29.30 | 70,076 | +0.30(+1.04%) | |
Apr 07, 2021 | 29.08 | 29.08 | 29.00 | 29.00 | 77,400 | -0.31(-1.06%) |
Apr 06, 2021 | 29.60 | 29.60 | 29.31 | 29.31 | 766,000 | -0.93(-3.06%) |
Apr 05, 2021 | 29.11 | 29.11 | 30.24 | 10,003 | +1.12(+3.86%) | |
Mar 31, 2021 | 29.11 | 29.11 | 29.11 | 0 | +1.09(+3.90%) | |
Mar 29, 2021 | 28.02 | 28.02 | 28.02 | 0 | +0.22(+0.79%) | |
Mar 26, 2021 | 26.90 | 28.02 | 26.90 | 27.80 | 723,500 | +1.58(+6.03%) |
Mar 25, 2021 | 26.22 | 26.22 | 26.22 | 26.22 | 123,001 | -0.21(-0.79%) |
Mar 24, 2021 | 26.22 | 26.90 | 26.22 | 26.43 | 330,762 | +1.03(+4.06%) |
Mar 23, 2021 | 25.65 | 25.65 | 25.40 | 25.40 | 35,755 | -1.94(-7.10%) |
Mar 22, 2021 | 27.34 | 27.34 | 27.34 | 27.34 | 50,250 | -0.12(-0.46%) |
Mar 19, 2021 | 27.83 | 27.83 | 27.46 | 27.46 | 488,100 | +0.27(+1.01%) |
Mar 18, 2021 | 27.50 | 27.50 | 27.19 | 27.19 | 340,380 | -0.13(-0.49%) |
Mar 17, 2021 | 26.75 | 26.75 | 27.32 | 38,000 | +0.57(+2.15%) | |
Mar 15, 2021 | 26.75 | 26.75 | 26.75 | 0 | +0.52(+2.00%) | |
Mar 12, 2021 | 26.30 | 26.30 | 26.23 | 140,000 | -0.07(-0.29%) | |
Mar 11, 2021 | 25.75 | 26.30 | 25.75 | 26.30 | 20,200 | +1.48(+5.96%) |
Mar 09, 2021 | 24.82 | 24.82 | 24.82 | 0 | +0.23(+0.96%) | |
Mar 08, 2021 | 24.59 | 24.59 | 24.59 | 24.59 | 322,513 | +0.55(+2.27%) |
Mar 05, 2021 | 23.77 | 24.04 | 23.77 | 24.04 | 228,300 | +0.44(+1.86%) |
Mar 04, 2021 | 24.08 | 24.61 | 23.60 | 23.60 | 62,754 | -1.26(-5.07%) |
Mar 03, 2021 | 24.02 | 24.02 | 24.86 | 110,000 | +0.84(+3.48%) | |
Mar 02, 2021 | 24.02 | 24.02 | 24.02 | 91,838 | +0.00(+0.00%) |