Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.75 | 28.45 | 26.30 | 26.70 | 61,109 | -1.46(-5.18%) |
May 27, 2021 | 28.50 | 29.08 | 27.67 | 28.16 | 99,838 | +0.33(+1.19%) |
May 26, 2021 | 29.90 | 29.90 | 27.75 | 27.83 | 68,925 | -0.07(-0.25%) |
May 25, 2021 | 28.98 | 28.98 | 27.52 | 27.90 | 68,007 | -0.12(-0.43%) |
May 24, 2021 | 26.20 | 28.52 | 26.20 | 28.02 | 133,938 | +1.60(+6.06%) |
May 21, 2021 | 31.50 | 31.74 | 26.12 | 26.42 | 243,752 | -4.58(-14.77%) |
May 20, 2021 | 32.18 | 33.25 | 29.25 | 31.00 | 114,938 | +2.00(+6.90%) |
May 19, 2021 | 26.50 | 36.99 | 25.76 | 29.00 | 406,269 | -4.00(-12.12%) |
May 18, 2021 | 32.59 | 34.00 | 32.19 | 33.00 | 121,287 | -1.22(-3.57%) |
May 17, 2021 | 33.99 | 35.80 | 32.02 | 34.22 | 256,039 | -5.62(-14.10%) |
May 14, 2021 | 36.01 | 40.50 | 36.01 | 39.84 | 123,095 | +4.73(+13.49%) |
May 13, 2021 | 39.90 | 39.99 | 35.00 | 35.10 | 246,090 | -6.35(-15.32%) |
May 12, 2021 | 43.60 | 43.60 | 40.16 | 41.45 | 86,335 | -0.27(-0.65%) |
May 11, 2021 | 40.15 | 42.08 | 38.00 | 41.72 | 139,084 | +0.97(+2.38%) |
May 10, 2021 | 45.45 | 46.80 | 40.15 | 40.75 | 197,201 | -3.55(-8.01%) |
May 07, 2021 | 43.11 | 46.30 | 39.90 | 44.30 | 202,214 | +4.50(+11.31%) |
May 06, 2021 | 45.00 | 47.00 | 39.00 | 39.80 | 379,114 | -4.20(-9.55%) |
May 05, 2021 | 41.34 | 44.00 | 40.01 | 44.00 | 189,012 | +4.61(+11.70%) |
May 04, 2021 | 44.00 | 44.00 | 37.56 | 39.39 | 178,691 | -3.76(-8.71%) |
May 03, 2021 | 42.56 | 44.50 | 41.00 | 43.15 | 324,498 | +4.32(+11.13%) |
Apr 30, 2021 | 36.58 | 39.61 | 36.55 | 38.83 | 88,000 | +2.55(+7.03%) |
Apr 29, 2021 | 38.90 | 38.90 | 35.45 | 36.28 | 67,051 | -2.12(-5.52%) |
Apr 28, 2021 | 39.75 | 39.75 | 37.35 | 38.40 | 44,408 | -0.28(-0.72%) |
Apr 27, 2021 | 39.36 | 40.10 | 38.20 | 38.68 | 69,704 | +0.78(+2.06%) |
Apr 26, 2021 | 37.05 | 40.00 | 37.00 | 37.90 | 181,097 | +2.35(+6.61%) |
Apr 23, 2021 | 32.00 | 36.18 | 28.00 | 35.55 | 247,600 | +1.22(+3.55%) |
Apr 22, 2021 | 39.10 | 39.25 | 33.97 | 34.33 | 187,707 | -4.72(-12.09%) |
Apr 21, 2021 | 40.40 | 40.40 | 37.70 | 39.05 | 89,443 | -0.49(-1.24%) |
Apr 20, 2021 | 41.90 | 42.62 | 38.15 | 39.54 | 185,066 | -0.51(-1.27%) |
Apr 19, 2021 | 44.50 | 45.95 | 40.05 | 40.05 | 231,500 | -8.15(-16.91%) |
Apr 16, 2021 | 54.00 | 54.00 | 43.00 | 48.20 | 254,100 | -3.80(-7.31%) |
Apr 15, 2021 | 48.76 | 52.50 | 45.00 | 52.00 | 165,563 | +3.91(+8.13%) |
Apr 14, 2021 | 49.25 | 53.95 | 46.65 | 48.09 | 214,753 | +1.59(+3.42%) |
Apr 13, 2021 | 41.55 | 48.00 | 41.25 | 46.50 | 176,973 | +5.60(+13.69%) |
Apr 12, 2021 | 39.76 | 42.28 | 39.60 | 40.90 | 93,962 | +1.40(+3.54%) |
Apr 09, 2021 | 39.89 | 40.90 | 39.00 | 39.50 | 56,700 | -0.15(-0.38%) |
Apr 08, 2021 | 40.70 | 40.98 | 38.51 | 39.65 | 62,758 | -0.65(-1.61%) |
Apr 07, 2021 | 41.89 | 41.95 | 38.18 | 40.30 | 109,712 | -1.19(-2.87%) |
Apr 06, 2021 | 40.00 | 43.74 | 38.50 | 41.49 | 137,067 | +3.32(+8.68%) |
Apr 05, 2021 | 36.76 | 39.09 | 36.65 | 38.17 | 110,341 | +1.47(+4.02%) |
Apr 01, 2021 | 38.23 | 39.75 | 36.05 | 36.70 | 101,600 | -1.40(-3.67%) |
Mar 31, 2021 | 36.88 | 38.84 | 36.26 | 38.10 | 168,476 | +1.61(+4.41%) |
Mar 30, 2021 | 35.30 | 37.59 | 35.25 | 36.49 | 36,873 | +1.34(+3.81%) |
Mar 29, 2021 | 35.00 | 39.43 | 34.25 | 35.15 | 86,826 | +0.95(+2.78%) |
Mar 26, 2021 | 33.00 | 34.96 | 32.75 | 34.20 | 91,900 | +1.10(+3.32%) |
Mar 25, 2021 | 30.00 | 33.99 | 28.31 | 33.10 | 119,228 | -0.97(-2.85%) |
Mar 24, 2021 | 34.75 | 36.16 | 31.00 | 34.07 | 91,486 | +0.07(+0.21%) |
Mar 23, 2021 | 37.05 | 37.70 | 33.75 | 34.00 | 70,711 | -3.30(-8.85%) |
Mar 22, 2021 | 39.75 | 39.99 | 37.20 | 37.30 | 66,717 | -1.74(-4.46%) |
Mar 19, 2021 | 37.51 | 39.30 | 37.50 | 39.04 | 50,200 | +1.54(+4.11%) |
Mar 18, 2021 | 38.00 | 39.40 | 37.10 | 37.50 | 63,914 | +0.45(+1.23%) |
Mar 17, 2021 | 37.75 | 37.75 | 34.50 | 37.05 | 60,512 | +1.05(+2.90%) |
Mar 16, 2021 | 36.25 | 38.00 | 35.57 | 36.00 | 62,153 | -1.10(-2.96%) |
Mar 15, 2021 | 35.51 | 37.10 | 35.51 | 37.10 | 46,175 | +1.59(+4.48%) |
Mar 12, 2021 | 35.42 | 37.74 | 34.35 | 35.51 | 50,200 | -0.74(-2.04%) |
Mar 11, 2021 | 37.81 | 37.97 | 35.72 | 36.25 | 87,055 | -1.26(-3.36%) |
Mar 10, 2021 | 36.40 | 38.40 | 36.40 | 37.51 | 101,749 | +2.01(+5.66%) |
Mar 09, 2021 | 33.25 | 36.75 | 33.25 | 35.50 | 112,566 | +3.75(+11.81%) |
Mar 08, 2021 | 35.95 | 36.25 | 31.03 | 31.75 | 86,817 | -1.64(-4.91%) |
Mar 05, 2021 | 34.01 | 36.90 | 30.10 | 33.39 | 139,200 | -1.61(-4.60%) |
Mar 04, 2021 | 37.25 | 38.10 | 31.50 | 35.00 | 92,509 | -1.95(-5.28%) |
Mar 03, 2021 | 38.50 | 39.00 | 35.01 | 36.95 | 73,620 | +1.70(+4.82%) |
Mar 02, 2021 | 33.90 | 36.98 | 32.08 | 35.25 | 55,658 | +2.25(+6.82%) |