Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.41 | 28.38 | 25.80 | 27.01 | 2,495,548 | +1.15(+4.45%) |
May 27, 2021 | 25.85 | 26.40 | 24.33 | 25.86 | 3,548,716 | +0.39(+1.53%) |
May 26, 2021 | 23.00 | 26.39 | 22.30 | 25.47 | 6,573,038 | +2.94(+13.05%) |
May 25, 2021 | 21.60 | 24.89 | 21.17 | 22.53 | 6,792,980 | +0.93(+4.31%) |
May 24, 2021 | 22.00 | 22.17 | 20.85 | 21.60 | 1,549,749 | -0.14(-0.64%) |
May 21, 2021 | 23.20 | 23.81 | 21.61 | 21.74 | 1,653,603 | -1.07(-4.69%) |
May 20, 2021 | 22.30 | 22.99 | 21.51 | 22.81 | 1,319,158 | +0.85(+3.87%) |
May 19, 2021 | 22.14 | 22.65 | 21.10 | 21.96 | 2,574,956 | -1.49(-6.35%) |
May 18, 2021 | 20.92 | 25.18 | 20.45 | 23.45 | 4,003,034 | +2.08(+9.73%) |
May 17, 2021 | 20.23 | 21.49 | 19.75 | 21.37 | 1,649,772 | +0.28(+1.33%) |
May 14, 2021 | 21.99 | 22.86 | 20.62 | 21.09 | 2,124,684 | -0.31(-1.45%) |
May 13, 2021 | 22.18 | 23.21 | 20.72 | 21.40 | 1,959,580 | -1.12(-4.97%) |
May 12, 2021 | 22.60 | 23.34 | 21.82 | 22.52 | 1,181,497 | -0.07(-0.31%) |
May 11, 2021 | 20.24 | 22.86 | 20.01 | 22.59 | 1,549,831 | +0.36(+1.62%) |
May 10, 2021 | 23.17 | 23.17 | 21.80 | 22.23 | 1,165,924 | -1.22(-5.20%) |
May 07, 2021 | 23.25 | 23.97 | 22.79 | 23.45 | 1,342,472 | +0.05(+0.21%) |
May 06, 2021 | 22.50 | 23.98 | 22.11 | 23.40 | 1,932,983 | +0.60(+2.63%) |
May 05, 2021 | 24.04 | 24.41 | 22.45 | 22.80 | 1,324,206 | -1.33(-5.51%) |
May 04, 2021 | 22.51 | 25.75 | 21.86 | 24.13 | 3,026,235 | +0.94(+4.05%) |
May 03, 2021 | 27.01 | 27.27 | 22.80 | 23.19 | 5,254,178 | -4.71(-16.88%) |
Apr 30, 2021 | 27.98 | 29.72 | 27.60 | 27.90 | 1,087,700 | -0.89(-3.09%) |
Apr 29, 2021 | 30.51 | 30.73 | 28.00 | 28.79 | 1,235,730 | -1.57(-5.17%) |
Apr 28, 2021 | 30.09 | 31.20 | 28.88 | 30.36 | 1,449,919 | +0.13(+0.43%) |
Apr 27, 2021 | 29.40 | 30.77 | 28.25 | 30.23 | 1,887,655 | +1.10(+3.78%) |
Apr 26, 2021 | 28.10 | 29.93 | 26.86 | 29.13 | 2,046,823 | +1.39(+5.01%) |
Apr 23, 2021 | 26.70 | 29.25 | 26.08 | 27.74 | 2,275,100 | +1.32(+5.00%) |
Apr 22, 2021 | 26.40 | 28.33 | 25.31 | 26.42 | 2,382,850 | +0.60(+2.32%) |
Apr 21, 2021 | 24.26 | 26.68 | 23.31 | 25.82 | 2,428,274 | +1.24(+5.04%) |
Apr 20, 2021 | 24.22 | 25.88 | 23.60 | 24.58 | 2,173,881 | -0.21(-0.85%) |
Apr 19, 2021 | 26.68 | 26.73 | 23.77 | 24.79 | 2,982,777 | -3.12(-11.18%) |
Apr 16, 2021 | 26.01 | 28.35 | 25.52 | 27.91 | 3,953,900 | -1.02(-3.53%) |
Apr 15, 2021 | 30.13 | 30.13 | 27.60 | 28.93 | 1,629,788 | -0.47(-1.60%) |
Apr 14, 2021 | 29.52 | 31.00 | 28.20 | 29.40 | 1,588,828 | +0.38(+1.31%) |
Apr 13, 2021 | 28.79 | 29.65 | 27.00 | 29.02 | 2,517,910 | -0.18(-0.62%) |
Apr 12, 2021 | 33.13 | 33.40 | 28.10 | 29.20 | 4,359,969 | -5.14(-14.97%) |
Apr 09, 2021 | 33.50 | 35.48 | 32.81 | 34.34 | 828,600 | +0.27(+0.79%) |
Apr 08, 2021 | 34.22 | 35.75 | 33.60 | 34.07 | 996,747 | +0.09(+0.26%) |
Apr 07, 2021 | 36.21 | 36.63 | 33.50 | 33.98 | 1,596,471 | -3.48(-9.29%) |
Apr 06, 2021 | 33.56 | 37.90 | 33.38 | 37.46 | 1,536,977 | +2.86(+8.27%) |
Apr 05, 2021 | 36.79 | 36.79 | 33.36 | 34.60 | 1,229,181 | -1.44(-4.00%) |
Apr 01, 2021 | 38.65 | 39.60 | 35.35 | 36.04 | 1,549,900 | -1.00(-2.70%) |
Mar 31, 2021 | 36.02 | 37.20 | 34.80 | 37.04 | 1,311,698 | +1.06(+2.95%) |
Mar 30, 2021 | 32.28 | 36.40 | 30.74 | 35.98 | 2,572,346 | +3.12(+9.49%) |
Mar 29, 2021 | 34.00 | 35.00 | 32.32 | 32.86 | 1,262,796 | -1.95(-5.60%) |
Mar 26, 2021 | 36.12 | 36.60 | 32.35 | 34.81 | 1,768,400 | -1.18(-3.28%) |
Mar 25, 2021 | 33.24 | 36.29 | 32.18 | 35.99 | 2,276,459 | +0.47(+1.32%) |
Mar 24, 2021 | 39.70 | 40.44 | 35.16 | 35.52 | 3,094,151 | -4.28(-10.75%) |
Mar 23, 2021 | 42.20 | 43.04 | 39.26 | 39.80 | 2,125,040 | -2.89(-6.77%) |
Mar 22, 2021 | 46.58 | 46.58 | 41.70 | 42.69 | 1,958,358 | -3.62(-7.82%) |
Mar 19, 2021 | 44.22 | 46.55 | 43.58 | 46.31 | 1,305,300 | +0.97(+2.14%) |
Mar 18, 2021 | 47.38 | 48.57 | 44.64 | 45.34 | 1,526,545 | -4.38(-8.81%) |
Mar 17, 2021 | 44.28 | 50.00 | 43.55 | 49.72 | 1,718,121 | +2.14(+4.50%) |
Mar 16, 2021 | 51.49 | 51.50 | 45.18 | 47.58 | 2,505,601 | -3.92(-7.61%) |
Mar 15, 2021 | 52.30 | 53.50 | 49.00 | 51.50 | 2,418,332 | -0.19(-0.37%) |
Mar 12, 2021 | 48.29 | 51.99 | 46.70 | 51.69 | 2,475,600 | +0.39(+0.76%) |
Mar 11, 2021 | 47.80 | 51.55 | 45.54 | 51.30 | 4,005,683 | +6.90(+15.54%) |
Mar 10, 2021 | 51.80 | 54.75 | 42.00 | 44.40 | 8,194,490 | -1.75(-3.79%) |
Mar 09, 2021 | 39.90 | 48.00 | 37.21 | 46.15 | 6,338,692 | +10.94(+31.07%) |
Mar 08, 2021 | 35.06 | 41.00 | 32.38 | 35.21 | 6,193,532 | +0.54(+1.56%) |
Mar 05, 2021 | 36.00 | 36.10 | 28.53 | 34.67 | 4,029,900 | -1.37(-3.80%) |
Mar 04, 2021 | 40.52 | 43.15 | 34.21 | 36.04 | 4,581,817 | -6.47(-15.22%) |
Mar 03, 2021 | 46.22 | 47.16 | 41.01 | 42.51 | 2,188,880 | -3.19(-6.98%) |
Mar 02, 2021 | 50.03 | 50.11 | 45.51 | 45.70 | 1,542,750 | -4.38(-8.75%) |