Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.60 | 34.50 | 33.48 | 34.27 | 11,822 | +0.53(+1.57%) |
May 27, 2021 | 35.34 | 35.34 | 33.36 | 33.74 | 14,950 | -0.84(-2.43%) |
May 26, 2021 | 34.80 | 34.80 | 33.31 | 34.58 | 14,119 | +0.92(+2.73%) |
May 25, 2021 | 34.80 | 34.80 | 33.01 | 33.66 | 12,291 | -0.24(-0.71%) |
May 24, 2021 | 34.80 | 35.40 | 33.07 | 33.90 | 10,525 | -1.69(-4.75%) |
May 21, 2021 | 34.80 | 36.00 | 33.60 | 35.59 | 13,118 | +1.49(+4.36%) |
May 20, 2021 | 34.20 | 34.77 | 33.06 | 34.10 | 18,647 | +0.20(+0.60%) |
May 19, 2021 | 33.07 | 35.10 | 33.00 | 33.90 | 12,433 | -0.57(-1.65%) |
May 18, 2021 | 34.23 | 35.99 | 33.66 | 34.47 | 19,429 | +0.24(+0.70%) |
May 17, 2021 | 33.00 | 34.80 | 32.40 | 34.23 | 14,184 | +1.22(+3.69%) |
May 14, 2021 | 31.80 | 33.99 | 30.81 | 33.01 | 24,633 | +0.01(+0.04%) |
May 13, 2021 | 34.20 | 35.40 | 31.27 | 33.00 | 63,439 | -2.14(-6.08%) |
May 12, 2021 | 36.60 | 36.93 | 34.20 | 35.14 | 28,542 | -1.25(-3.45%) |
May 11, 2021 | 34.92 | 37.06 | 34.20 | 36.39 | 36,861 | -1.44(-3.81%) |
May 10, 2021 | 35.40 | 40.73 | 34.20 | 37.83 | 122,218 | +2.15(+6.04%) |
May 07, 2021 | 35.70 | 36.60 | 34.50 | 35.68 | 15,231 | +0.48(+1.36%) |
May 06, 2021 | 36.60 | 37.20 | 34.38 | 35.20 | 21,669 | -1.58(-4.29%) |
May 05, 2021 | 37.50 | 38.28 | 36.06 | 36.77 | 20,279 | -0.43(-1.15%) |
May 04, 2021 | 37.20 | 39.00 | 36.00 | 37.20 | 35,453 | -1.79(-4.60%) |
May 03, 2021 | 37.88 | 39.52 | 36.66 | 38.99 | 18,705 | +1.55(+4.15%) |
Apr 30, 2021 | 39.00 | 39.55 | 37.16 | 37.44 | 26,123 | -2.16(-5.45%) |
Apr 29, 2021 | 40.20 | 40.80 | 37.80 | 39.60 | 15,579 | -0.60(-1.49%) |
Apr 28, 2021 | 40.80 | 40.80 | 37.87 | 40.20 | 15,910 | +0.60(+1.52%) |
Apr 27, 2021 | 40.20 | 40.80 | 39.00 | 39.60 | 16,909 | +0.08(+0.21%) |
Apr 26, 2021 | 37.08 | 39.60 | 36.37 | 39.52 | 42,295 | +3.07(+8.43%) |
Apr 23, 2021 | 36.60 | 37.49 | 35.94 | 36.44 | 32,318 | +0.19(+0.51%) |
Apr 22, 2021 | 38.25 | 38.25 | 35.47 | 36.26 | 40,222 | +0.26(+0.72%) |
Apr 21, 2021 | 36.00 | 37.80 | 33.60 | 36.00 | 38,843 | +0.00(+0.00%) |
Apr 20, 2021 | 36.60 | 38.40 | 34.80 | 36.00 | 26,275 | -0.36(-0.99%) |
Apr 19, 2021 | 39.00 | 39.46 | 35.99 | 36.36 | 27,465 | -3.23(-8.17%) |
Apr 16, 2021 | 40.50 | 40.50 | 37.20 | 39.59 | 28,548 | -1.20(-2.94%) |
Apr 15, 2021 | 45.00 | 45.30 | 40.20 | 40.79 | 31,708 | -3.01(-6.86%) |
Apr 14, 2021 | 43.80 | 45.00 | 43.20 | 43.80 | 13,793 | -0.80(-1.79%) |
Apr 13, 2021 | 47.40 | 47.40 | 43.72 | 44.60 | 21,146 | -1.00(-2.20%) |
Apr 12, 2021 | 48.60 | 49.20 | 43.80 | 45.60 | 39,365 | -3.72(-7.54%) |
Apr 09, 2021 | 51.00 | 51.89 | 48.67 | 49.32 | 28,093 | -1.60(-3.13%) |
Apr 08, 2021 | 49.08 | 55.20 | 48.30 | 50.92 | 91,526 | +2.53(+5.22%) |
Apr 07, 2021 | 48.15 | 49.79 | 47.49 | 48.39 | 15,887 | -0.32(-0.67%) |
Apr 06, 2021 | 50.40 | 50.40 | 48.60 | 48.71 | 17,652 | -1.98(-3.91%) |
Apr 05, 2021 | 52.80 | 53.16 | 50.04 | 50.69 | 21,852 | -1.70(-3.24%) |
Apr 01, 2021 | 50.94 | 53.39 | 49.80 | 52.39 | 27,620 | +1.39(+2.73%) |
Mar 31, 2021 | 48.00 | 51.60 | 48.00 | 51.00 | 34,112 | +2.91(+6.05%) |
Mar 30, 2021 | 47.31 | 48.49 | 45.60 | 48.09 | 17,973 | +0.69(+1.46%) |
Mar 29, 2021 | 50.40 | 51.00 | 46.80 | 47.40 | 19,573 | -2.23(-4.50%) |
Mar 26, 2021 | 50.64 | 51.40 | 48.42 | 49.63 | 22,898 | +0.43(+0.88%) |
Mar 25, 2021 | 46.80 | 52.20 | 46.20 | 49.20 | 31,788 | +1.20(+2.50%) |
Mar 24, 2021 | 51.00 | 52.20 | 48.00 | 48.00 | 29,430 | -3.00(-5.88%) |
Mar 23, 2021 | 53.40 | 54.00 | 49.80 | 51.00 | 26,112 | -2.56(-4.77%) |
Mar 22, 2021 | 57.79 | 58.20 | 52.88 | 53.56 | 61,558 | -2.24(-4.02%) |
Mar 19, 2021 | 57.00 | 60.60 | 55.80 | 55.80 | 32,683 | -0.41(-0.74%) |
Mar 18, 2021 | 59.10 | 62.10 | 55.98 | 56.21 | 46,953 | -2.82(-4.78%) |
Mar 17, 2021 | 55.20 | 61.20 | 55.20 | 59.03 | 38,900 | +1.16(+2.01%) |
Mar 16, 2021 | 60.60 | 60.60 | 55.87 | 57.87 | 35,136 | -2.73(-4.50%) |
Mar 15, 2021 | 58.80 | 61.20 | 57.00 | 60.60 | 59,280 | +2.80(+4.84%) |
Mar 12, 2021 | 54.60 | 58.80 | 52.26 | 57.80 | 64,131 | -2.80(-4.61%) |
Mar 11, 2021 | 49.80 | 64.80 | 48.60 | 60.60 | 444,537 | +12.00(+24.69%) |
Mar 10, 2021 | 51.60 | 52.20 | 48.00 | 48.60 | 43,591 | -1.51(-3.02%) |
Mar 09, 2021 | 48.00 | 50.37 | 48.00 | 50.11 | 42,684 | +2.56(+5.37%) |
Mar 08, 2021 | 45.17 | 49.80 | 45.06 | 47.56 | 42,317 | +0.76(+1.62%) |
Mar 05, 2021 | 46.20 | 46.80 | 39.24 | 46.80 | 120,941 | +0.00(+0.00%) |
Mar 04, 2021 | 54.00 | 54.00 | 45.00 | 46.80 | 98,849 | -8.20(-14.91%) |
Mar 03, 2021 | 56.35 | 56.99 | 51.33 | 55.00 | 75,373 | -0.50(-0.90%) |
Mar 02, 2021 | 59.99 | 59.99 | 55.27 | 55.50 | 56,811 | -5.10(-8.42%) |