Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.76 | 27.76 | 25.79 | 26.30 | 5,045 | -1.16(-4.23%) |
May 27, 2021 | 25.07 | 27.83 | 24.78 | 27.47 | 18,997 | +2.54(+10.20%) |
May 26, 2021 | 24.56 | 25.14 | 24.55 | 24.92 | 2,344 | +0.73(+3.00%) |
May 25, 2021 | 24.85 | 24.85 | 24.05 | 24.20 | 410 | -0.15(-0.60%) |
May 24, 2021 | 25.14 | 25.14 | 23.98 | 24.34 | 2,951 | -0.87(-3.46%) |
May 21, 2021 | 24.63 | 25.37 | 24.63 | 25.21 | 1,588 | +0.58(+2.36%) |
May 20, 2021 | 24.63 | 24.85 | 24.12 | 24.63 | 1,941 | +0.07(+0.30%) |
May 19, 2021 | 24.20 | 25.00 | 23.54 | 24.56 | 3,245 | -0.51(-2.03%) |
May 18, 2021 | 23.54 | 25.21 | 23.25 | 25.07 | 17,758 | +1.53(+6.48%) |
May 17, 2021 | 23.91 | 24.43 | 22.89 | 23.54 | 4,013 | +0.51(+2.21%) |
May 14, 2021 | 22.61 | 23.66 | 22.61 | 23.03 | 4,345 | +0.44(+1.93%) |
May 13, 2021 | 23.32 | 23.58 | 22.52 | 22.60 | 2,147 | -0.36(-1.58%) |
May 12, 2021 | 23.76 | 24.49 | 22.52 | 22.96 | 10,998 | -0.73(-3.07%) |
May 11, 2021 | 25.36 | 25.43 | 23.69 | 23.69 | 6,201 | -2.18(-8.43%) |
May 10, 2021 | 27.25 | 27.43 | 25.65 | 25.87 | 9,054 | -1.38(-5.07%) |
May 07, 2021 | 27.61 | 27.87 | 27.21 | 27.25 | 4,674 | -0.07(-0.27%) |
May 06, 2021 | 27.90 | 28.70 | 27.10 | 27.32 | 4,513 | -0.58(-2.08%) |
May 05, 2021 | 29.86 | 30.37 | 27.61 | 27.90 | 13,955 | -1.38(-4.71%) |
May 04, 2021 | 29.50 | 30.08 | 27.97 | 29.28 | 28,516 | -0.36(-1.23%) |
May 03, 2021 | 31.68 | 31.97 | 29.65 | 29.65 | 17,616 | -1.96(-6.21%) |
Apr 30, 2021 | 30.52 | 31.61 | 30.16 | 31.61 | 4,748 | +1.09(+3.57%) |
Apr 29, 2021 | 31.83 | 31.83 | 30.37 | 30.52 | 8,771 | -1.31(-4.11%) |
Apr 28, 2021 | 31.54 | 32.33 | 31.17 | 31.83 | 22,289 | +0.58(+1.86%) |
Apr 27, 2021 | 33.06 | 33.06 | 30.23 | 31.24 | 32,135 | -4.14(-11.70%) |
Apr 26, 2021 | 34.51 | 37.20 | 33.42 | 35.39 | 16,385 | +1.09(+3.18%) |
Apr 23, 2021 | 32.04 | 34.70 | 31.30 | 34.30 | 3,523 | +1.38(+4.19%) |
Apr 22, 2021 | 32.99 | 33.71 | 31.97 | 32.92 | 3,450 | +0.29(+0.89%) |
Apr 21, 2021 | 30.15 | 33.13 | 30.15 | 32.62 | 7,618 | +1.67(+5.40%) |
Apr 20, 2021 | 31.24 | 31.61 | 30.37 | 30.95 | 5,520 | -0.29(-0.93%) |
Apr 19, 2021 | 34.66 | 34.66 | 31.24 | 31.24 | 10,384 | -3.42(-9.85%) |
Apr 16, 2021 | 35.60 | 35.60 | 33.42 | 34.66 | 7,528 | +0.07(+0.21%) |
Apr 15, 2021 | 35.31 | 35.75 | 34.51 | 34.59 | 1,870 | -0.65(-1.86%) |
Apr 14, 2021 | 35.75 | 36.26 | 35.24 | 35.24 | 2,857 | -0.51(-1.42%) |
Apr 13, 2021 | 36.40 | 36.40 | 35.60 | 35.75 | 2,703 | -0.36(-1.01%) |
Apr 12, 2021 | 37.35 | 37.35 | 35.68 | 36.11 | 3,763 | -0.51(-1.39%) |
Apr 09, 2021 | 37.06 | 37.41 | 36.33 | 36.62 | 3,936 | -0.44(-1.18%) |
Apr 08, 2021 | 36.69 | 37.49 | 35.97 | 37.06 | 3,337 | +0.73(+2.00%) |
Apr 07, 2021 | 36.69 | 37.06 | 36.26 | 36.33 | 4,633 | -0.80(-2.15%) |
Apr 06, 2021 | 37.42 | 37.71 | 36.77 | 37.13 | 2,591 | -0.65(-1.73%) |
Apr 05, 2021 | 37.35 | 37.78 | 36.48 | 37.78 | 17,555 | +0.51(+1.36%) |
Apr 01, 2021 | 37.86 | 38.00 | 36.40 | 37.28 | 9,950 | -0.80(-2.10%) |
Mar 31, 2021 | 38.87 | 39.24 | 36.69 | 38.07 | 18,045 | +0.22(+0.58%) |
Mar 30, 2021 | 44.03 | 44.03 | 33.50 | 37.86 | 88,138 | -14.10(-27.13%) |
Mar 29, 2021 | 47.23 | 52.32 | 45.85 | 51.95 | 77,690 | +3.78(+7.84%) |
Mar 26, 2021 | 45.49 | 48.61 | 45.32 | 48.17 | 6,564 | +3.56(+7.98%) |
Mar 25, 2021 | 43.96 | 46.94 | 42.51 | 44.61 | 10,603 | -0.87(-1.92%) |
Mar 24, 2021 | 45.92 | 49.34 | 45.05 | 45.49 | 8,959 | -1.53(-3.25%) |
Mar 23, 2021 | 48.08 | 48.83 | 46.50 | 47.01 | 3,475 | -1.67(-3.43%) |
Mar 22, 2021 | 47.23 | 51.37 | 47.23 | 48.68 | 5,500 | +1.45(+3.08%) |
Mar 19, 2021 | 45.41 | 48.17 | 44.52 | 47.23 | 10,101 | +0.87(+1.88%) |
Mar 18, 2021 | 46.72 | 47.71 | 45.99 | 46.36 | 1,942 | -0.80(-1.69%) |
Mar 17, 2021 | 44.98 | 48.17 | 44.70 | 47.16 | 4,378 | +2.03(+4.51%) |
Mar 16, 2021 | 46.58 | 47.69 | 44.54 | 45.12 | 5,373 | -2.18(-4.61%) |
Mar 15, 2021 | 46.50 | 48.76 | 46.22 | 47.30 | 6,645 | +0.58(+1.24%) |
Mar 12, 2021 | 46.36 | 47.16 | 46.21 | 46.72 | 2,463 | +0.36(+0.78%) |
Mar 11, 2021 | 45.05 | 46.58 | 45.05 | 46.36 | 4,479 | +1.31(+2.90%) |
Mar 10, 2021 | 43.16 | 45.63 | 42.80 | 45.05 | 2,797 | +1.53(+3.51%) |
Mar 09, 2021 | 42.36 | 43.89 | 41.93 | 43.52 | 2,232 | +1.82(+4.36%) |
Mar 08, 2021 | 41.63 | 44.69 | 41.63 | 41.71 | 6,992 | -0.51(-1.20%) |
Mar 05, 2021 | 42.51 | 42.87 | 37.20 | 42.22 | 9,482 | +0.00(+0.00%) |
Mar 04, 2021 | 46.50 | 46.50 | 41.93 | 42.22 | 10,465 | -4.65(-9.92%) |
Mar 03, 2021 | 46.87 | 47.88 | 45.41 | 46.87 | 4,255 | +0.00(+0.00%) |
Mar 02, 2021 | 45.92 | 47.63 | 45.92 | 46.87 | 5,881 | -0.44(-0.92%) |