Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.00 | 44.50 | 38.30 | 40.50 | 4,197,013 | -0.90(-2.17%) |
May 27, 2021 | 37.40 | 41.80 | 37.24 | 41.40 | 3,672,470 | +4.80(+13.11%) |
May 26, 2021 | 35.10 | 38.00 | 34.10 | 36.60 | 3,630,136 | +1.80(+5.17%) |
May 25, 2021 | 31.70 | 36.50 | 31.70 | 34.80 | 4,817,995 | +3.80(+12.26%) |
May 24, 2021 | 30.60 | 32.80 | 29.62 | 31.00 | 1,787,675 | +0.60(+1.97%) |
May 21, 2021 | 31.40 | 31.90 | 30.20 | 30.40 | 1,175,164 | -1.00(-3.18%) |
May 20, 2021 | 30.50 | 31.70 | 28.30 | 31.40 | 2,418,598 | +1.30(+4.32%) |
May 19, 2021 | 29.50 | 31.09 | 29.40 | 30.10 | 2,247,116 | -1.90(-5.94%) |
May 18, 2021 | 32.50 | 34.00 | 31.20 | 32.00 | 2,713,870 | +0.00(+0.00%) |
May 17, 2021 | 27.60 | 32.60 | 27.60 | 32.00 | 3,416,189 | +4.40(+15.94%) |
May 14, 2021 | 25.50 | 28.40 | 25.31 | 27.60 | 1,557,785 | +2.60(+10.40%) |
May 13, 2021 | 25.80 | 27.50 | 23.80 | 25.00 | 1,919,844 | -0.70(-2.72%) |
May 12, 2021 | 27.30 | 29.20 | 25.30 | 25.70 | 1,424,452 | -2.00(-7.22%) |
May 11, 2021 | 27.50 | 29.30 | 26.10 | 27.70 | 2,108,658 | -1.60(-5.46%) |
May 10, 2021 | 28.70 | 29.80 | 26.62 | 29.30 | 2,765,853 | +0.70(+2.45%) |
May 07, 2021 | 24.70 | 28.70 | 24.00 | 28.60 | 2,365,137 | +3.40(+13.49%) |
May 06, 2021 | 28.30 | 28.30 | 24.00 | 25.20 | 2,491,261 | -3.40(-11.89%) |
May 05, 2021 | 30.60 | 32.70 | 28.10 | 28.60 | 3,050,745 | -1.50(-4.98%) |
May 04, 2021 | 31.00 | 31.70 | 26.90 | 30.10 | 4,665,024 | -3.50(-10.42%) |
May 03, 2021 | 31.30 | 34.40 | 30.20 | 33.60 | 10,813,709 | +6.20(+22.63%) |
Apr 30, 2021 | 23.50 | 28.40 | 22.60 | 27.40 | 4,988,040 | +3.20(+13.22%) |
Apr 29, 2021 | 25.30 | 25.70 | 22.50 | 24.20 | 2,526,800 | -0.70(-2.81%) |
Apr 28, 2021 | 19.70 | 25.00 | 19.40 | 24.90 | 4,897,321 | +6.00(+31.75%) |
Apr 27, 2021 | 19.30 | 19.60 | 18.90 | 18.90 | 670,762 | +0.00(+0.00%) |
Apr 26, 2021 | 19.10 | 19.90 | 18.70 | 18.90 | 912,795 | +0.10(+0.53%) |
Apr 23, 2021 | 19.20 | 19.70 | 18.30 | 18.80 | 1,255,620 | -0.40(-2.08%) |
Apr 22, 2021 | 20.60 | 20.60 | 19.10 | 19.20 | 1,062,833 | -1.20(-5.88%) |
Apr 21, 2021 | 19.80 | 20.60 | 19.00 | 20.40 | 830,151 | +0.80(+4.08%) |
Apr 20, 2021 | 21.50 | 21.70 | 18.50 | 19.60 | 2,309,393 | -2.50(-11.31%) |
Apr 19, 2021 | 20.20 | 23.10 | 19.70 | 22.10 | 2,604,789 | +2.90(+15.10%) |
Apr 16, 2021 | 19.80 | 20.70 | 18.80 | 19.20 | 1,163,700 | +0.00(+0.00%) |
Apr 15, 2021 | 21.50 | 22.50 | 19.00 | 19.20 | 1,729,781 | -2.20(-10.28%) |
Apr 14, 2021 | 21.80 | 23.70 | 21.30 | 21.40 | 927,112 | -0.30(-1.38%) |
Apr 13, 2021 | 23.70 | 23.70 | 21.00 | 21.70 | 1,835,582 | -2.00(-8.44%) |
Apr 12, 2021 | 25.10 | 25.20 | 23.70 | 23.70 | 783,059 | -1.80(-7.06%) |
Apr 09, 2021 | 26.10 | 26.40 | 24.80 | 25.50 | 882,640 | -0.90(-3.41%) |
Apr 08, 2021 | 26.10 | 26.50 | 24.60 | 26.40 | 1,137,970 | +0.10(+0.38%) |
Apr 07, 2021 | 27.50 | 27.70 | 26.00 | 26.30 | 924,315 | -1.40(-5.05%) |
Apr 06, 2021 | 27.50 | 28.80 | 26.40 | 27.70 | 1,215,841 | +0.20(+0.73%) |
Apr 05, 2021 | 29.10 | 29.50 | 26.90 | 27.50 | 828,998 | -1.60(-5.50%) |
Apr 01, 2021 | 29.30 | 30.20 | 27.90 | 29.10 | 822,680 | -0.40(-1.36%) |
Mar 31, 2021 | 29.10 | 30.20 | 28.40 | 29.50 | 511,925 | +0.00(+0.00%) |
Mar 30, 2021 | 27.50 | 29.70 | 27.10 | 29.50 | 571,861 | +2.00(+7.27%) |
Mar 29, 2021 | 28.90 | 29.70 | 27.30 | 27.50 | 744,777 | -1.90(-6.46%) |
Mar 26, 2021 | 30.10 | 30.80 | 28.05 | 29.40 | 624,860 | -0.50(-1.67%) |
Mar 25, 2021 | 28.80 | 30.10 | 27.40 | 29.90 | 879,848 | +0.80(+2.75%) |
Mar 24, 2021 | 31.00 | 33.40 | 29.10 | 29.10 | 1,035,082 | -1.70(-5.52%) |
Mar 23, 2021 | 34.10 | 34.30 | 29.80 | 30.80 | 1,007,654 | -1.90(-5.81%) |
Mar 22, 2021 | 34.70 | 35.30 | 32.50 | 32.70 | 930,889 | -1.60(-4.66%) |
Mar 19, 2021 | 35.90 | 37.30 | 34.30 | 34.30 | 770,730 | -1.90(-5.25%) |
Mar 18, 2021 | 37.10 | 38.50 | 35.30 | 36.20 | 879,302 | -2.30(-5.97%) |
Mar 17, 2021 | 33.30 | 38.50 | 33.10 | 38.50 | 1,100,327 | +4.20(+12.24%) |
Mar 16, 2021 | 33.80 | 36.10 | 32.50 | 34.30 | 1,084,048 | +0.50(+1.48%) |
Mar 15, 2021 | 32.00 | 34.70 | 31.40 | 33.80 | 1,393,245 | +3.00(+9.74%) |
Mar 12, 2021 | 31.50 | 31.70 | 29.80 | 30.80 | 877,840 | -0.70(-2.22%) |
Mar 11, 2021 | 32.80 | 32.90 | 31.10 | 31.50 | 622,947 | +0.10(+0.32%) |
Mar 10, 2021 | 30.10 | 32.20 | 30.00 | 31.40 | 831,393 | +2.00(+6.80%) |
Mar 09, 2021 | 30.20 | 30.70 | 28.40 | 29.40 | 939,494 | -0.30(-1.01%) |
Mar 08, 2021 | 28.70 | 31.80 | 27.10 | 29.70 | 1,343,502 | +2.70(+10.00%) |
Mar 05, 2021 | 28.00 | 28.00 | 23.60 | 27.00 | 1,187,230 | +0.30(+1.12%) |
Mar 04, 2021 | 30.10 | 31.00 | 26.10 | 26.70 | 1,770,847 | -4.00(-13.03%) |
Mar 03, 2021 | 33.70 | 34.30 | 29.70 | 30.70 | 1,275,521 | -3.30(-9.71%) |
Mar 02, 2021 | 33.10 | 34.70 | 32.60 | 34.00 | 584,989 | +1.30(+3.98%) |