Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.02 | 27.02 | 27.02 | 27.02 | 103 | -0.25(-0.92%) |
May 27, 2021 | 27.27 | 27.27 | 27.27 | 27.27 | 12,612 | -0.12(-0.44%) |
May 26, 2021 | 28.29 | 28.29 | 27.39 | 27.39 | 2,433 | +0.02(+0.07%) |
May 25, 2021 | 27.59 | 27.79 | 27.37 | 27.37 | 850 | +1.37(+5.27%) |
May 24, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 275 | -2.87(-9.94%) |
May 21, 2021 | 28.85 | 28.87 | 28.62 | 28.87 | 689 | +0.69(+2.45%) |
May 20, 2021 | 27.29 | 28.18 | 27.29 | 28.18 | 2,002 | +0.94(+3.45%) |
May 19, 2021 | 28.21 | 28.24 | 27.01 | 27.24 | 819 | -0.95(-3.37%) |
May 18, 2021 | 28.90 | 28.90 | 28.19 | 28.19 | 2,936 | -1.06(-3.62%) |
May 17, 2021 | 30.94 | 30.94 | 29.25 | 29.25 | 2,314 | -1.11(-3.66%) |
May 14, 2021 | 30.41 | 31.42 | 29.94 | 30.36 | 1,415 | +0.38(+1.27%) |
May 13, 2021 | 33.17 | 33.17 | 29.98 | 29.98 | 634 | -2.00(-6.25%) |
May 12, 2021 | 32.42 | 32.61 | 30.88 | 31.98 | 2,471 | -1.05(-3.18%) |
May 11, 2021 | 33.27 | 33.56 | 32.95 | 33.03 | 827 | -0.56(-1.67%) |
May 10, 2021 | 33.70 | 33.80 | 33.59 | 33.59 | 873 | -0.73(-2.13%) |
May 07, 2021 | 34.33 | 34.33 | 34.32 | 34.32 | 1,351 | -0.49(-1.41%) |
May 06, 2021 | 34.36 | 34.81 | 33.64 | 34.81 | 1,901 | +0.59(+1.72%) |
May 05, 2021 | 34.53 | 34.53 | 34.22 | 34.22 | 304 | +0.72(+2.15%) |
May 04, 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 529 | +0.20(+0.62%) |
May 03, 2021 | 33.30 | 33.30 | 33.30 | 33.30 | 163 | -0.20(-0.61%) |
Apr 30, 2021 | 33.76 | 33.76 | 33.50 | 33.50 | 200 | +0.24(+0.72%) |
Apr 29, 2021 | 32.55 | 33.26 | 32.55 | 33.26 | 307 | +0.05(+0.14%) |
Apr 28, 2021 | 33.21 | 33.21 | 33.21 | 32 | +0.00(+0.00%) | |
Apr 27, 2021 | 33.23 | 33.80 | 33.21 | 33.21 | 1,150 | -0.72(-2.11%) |
Apr 26, 2021 | 34.40 | 34.40 | 33.93 | 33.93 | 826 | -0.94(-2.70%) |
Apr 23, 2021 | 33.45 | 34.87 | 32.83 | 34.87 | 1,400 | +1.24(+3.69%) |
Apr 22, 2021 | 34.01 | 34.01 | 33.09 | 33.63 | 3,804 | -0.67(-1.95%) |
Apr 21, 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 566 | +1.52(+4.63%) |
Apr 20, 2021 | 33.14 | 33.14 | 32.78 | 32.78 | 352 | -0.91(-2.70%) |
Apr 19, 2021 | 34.35 | 34.35 | 33.69 | 33.69 | 402 | -0.06(-0.18%) |
Apr 16, 2021 | 33.75 | 33.75 | 33.75 | 33.75 | 200 | +0.00(+0.01%) |
Apr 15, 2021 | 33.75 | 33.75 | 33.75 | 33.75 | 407 | -0.34(-0.99%) |
Apr 14, 2021 | 32.77 | 34.79 | 32.77 | 34.09 | 711 | +1.35(+4.11%) |
Apr 13, 2021 | 33.00 | 33.00 | 32.53 | 32.74 | 3,728 | -1.06(-3.14%) |
Apr 12, 2021 | 33.47 | 33.99 | 33.47 | 33.80 | 2,783 | +0.33(+0.99%) |
Apr 09, 2021 | 32.93 | 33.47 | 32.42 | 33.47 | 1,000 | +0.52(+1.57%) |
Apr 08, 2021 | 32.95 | 32.95 | 32.95 | 32.95 | 154 | +0.75(+2.33%) |
Apr 07, 2021 | 32.20 | 32.20 | 32.20 | 32.20 | 976 | +0.22(+0.69%) |
Apr 06, 2021 | 31.98 | 31.98 | 31.98 | 31.98 | 160 | -0.51(-1.57%) |
Apr 05, 2021 | 32.49 | 32.49 | 32.49 | 32.49 | 200 | +0.18(+0.54%) |
Apr 01, 2021 | 32.17 | 32.31 | 32.17 | 32.31 | 900 | +0.24(+0.76%) |
Mar 31, 2021 | 32.23 | 32.30 | 30.95 | 32.07 | 3,675 | +1.34(+4.38%) |
Mar 30, 2021 | 31.45 | 31.45 | 30.73 | 30.73 | 2,345 | -1.80(-5.52%) |
Mar 29, 2021 | 32.52 | 32.52 | 32.52 | 86 | +0.00(+0.00%) | |
Mar 26, 2021 | 32.48 | 32.55 | 30.63 | 32.52 | 3,000 | -0.26(-0.79%) |
Mar 25, 2021 | 32.38 | 32.78 | 31.66 | 32.78 | 2,267 | +0.80(+2.50%) |
Mar 24, 2021 | 31.48 | 32.05 | 31.00 | 31.98 | 1,657 | +0.42(+1.33%) |
Mar 23, 2021 | 32.00 | 32.06 | 31.38 | 31.56 | 2,711 | +0.06(+0.19%) |
Mar 22, 2021 | 30.00 | 31.50 | 30.00 | 31.50 | 8,884 | +1.24(+4.10%) |
Mar 19, 2021 | 28.40 | 30.31 | 28.40 | 30.26 | 7,800 | +1.37(+4.74%) |
Mar 18, 2021 | 29.00 | 29.22 | 27.27 | 28.89 | 12,079 | +1.04(+3.73%) |
Mar 17, 2021 | 25.90 | 27.86 | 25.80 | 27.85 | 24,665 | +2.85(+11.40%) |
Mar 16, 2021 | 20.00 | 25.11 | 19.76 | 25.00 | 25,215 | +5.20(+26.26%) |
Mar 15, 2021 | 19.44 | 19.80 | 19.44 | 19.80 | 3,076 | +0.34(+1.75%) |
Mar 12, 2021 | 18.66 | 19.46 | 18.66 | 19.46 | 8,900 | +0.00(+0.00%) |
Mar 11, 2021 | 17.62 | 19.50 | 17.62 | 19.46 | 77,401 | +2.91(+17.58%) |
Mar 10, 2021 | 16.91 | 17.84 | 16.49 | 16.55 | 2,874 | +0.31(+1.91%) |
Mar 09, 2021 | 16.10 | 16.24 | 16.01 | 16.24 | 26,330 | +0.29(+1.81%) |
Mar 08, 2021 | 15.29 | 16.00 | 15.28 | 15.95 | 54,614 | +0.78(+5.15%) |
Mar 05, 2021 | 15.40 | 15.40 | 14.69 | 15.17 | 1,200 | +0.14(+0.93%) |
Mar 04, 2021 | 15.70 | 15.70 | 15.03 | 15.03 | 4,760 | -0.58(-3.72%) |
Mar 03, 2021 | 16.11 | 16.11 | 15.60 | 15.61 | 3,012 | -0.50(-3.10%) |
Mar 02, 2021 | 14.83 | 16.15 | 14.83 | 16.11 | 117,886 | +1.60(+11.07%) |