Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.92 | 15.92 | 15.51 | 15.61 | 3,371,581 | -0.12(-0.74%) |
May 27, 2021 | 15.71 | 15.94 | 15.66 | 15.72 | 3,264,053 | +0.16(+1.06%) |
May 26, 2021 | 15.43 | 15.77 | 15.33 | 15.56 | 3,231,764 | +0.08(+0.50%) |
May 25, 2021 | 15.70 | 15.90 | 15.45 | 15.48 | 3,209,107 | -0.29(-1.84%) |
May 24, 2021 | 15.74 | 15.88 | 15.45 | 15.77 | 4,229,105 | +0.12(+0.74%) |
May 21, 2021 | 15.97 | 16.07 | 15.62 | 15.65 | 5,470,217 | -0.05(-0.31%) |
May 20, 2021 | 15.93 | 15.99 | 15.42 | 15.70 | 4,938,267 | -0.27(-1.70%) |
May 19, 2021 | 16.45 | 16.45 | 15.79 | 15.97 | 7,694,785 | -0.90(-5.34%) |
May 18, 2021 | 17.34 | 17.44 | 16.79 | 16.87 | 4,559,824 | -0.50(-2.90%) |
May 17, 2021 | 16.77 | 17.43 | 16.74 | 17.38 | 4,260,234 | +0.43(+2.51%) |
May 14, 2021 | 16.38 | 17.04 | 16.38 | 16.95 | 2,759,526 | +0.81(+5.04%) |
May 13, 2021 | 16.09 | 16.49 | 15.76 | 16.14 | 4,192,895 | -0.27(-1.65%) |
May 12, 2021 | 16.50 | 17.21 | 16.33 | 16.41 | 3,986,082 | -0.01(-0.06%) |
May 11, 2021 | 16.10 | 16.76 | 16.00 | 16.42 | 5,082,286 | -0.19(-1.17%) |
May 10, 2021 | 16.84 | 17.24 | 16.60 | 16.61 | 5,257,290 | -0.09(-0.52%) |
May 07, 2021 | 15.78 | 16.74 | 15.68 | 16.70 | 4,499,990 | +0.59(+3.67%) |
May 06, 2021 | 15.89 | 16.21 | 15.56 | 16.11 | 4,098,167 | +0.23(+1.46%) |
May 05, 2021 | 15.54 | 15.92 | 15.12 | 15.88 | 5,413,673 | +0.81(+5.40%) |
May 04, 2021 | 15.41 | 15.49 | 14.87 | 15.06 | 5,402,732 | -0.33(-2.14%) |
May 03, 2021 | 14.71 | 15.49 | 14.71 | 15.39 | 5,519,999 | +0.92(+6.35%) |
Apr 30, 2021 | 14.60 | 14.74 | 14.40 | 14.47 | 6,350,484 | -0.28(-1.90%) |
Apr 29, 2021 | 14.65 | 14.95 | 14.54 | 14.75 | 8,160,409 | +0.35(+2.42%) |
Apr 28, 2021 | 13.21 | 14.59 | 13.15 | 14.41 | 9,844,851 | +1.26(+9.57%) |
Apr 27, 2021 | 13.00 | 13.18 | 12.74 | 13.15 | 6,182,994 | +0.10(+0.74%) |
Apr 26, 2021 | 12.94 | 13.21 | 12.88 | 13.05 | 3,051,882 | +0.18(+1.43%) |
Apr 23, 2021 | 12.59 | 13.00 | 12.47 | 12.87 | 3,042,196 | +0.23(+1.84%) |
Apr 22, 2021 | 12.67 | 13.00 | 12.52 | 12.63 | 5,712,917 | -0.02(-0.15%) |
Apr 21, 2021 | 12.12 | 12.68 | 11.98 | 12.65 | 3,274,045 | +0.30(+2.43%) |
Apr 20, 2021 | 12.75 | 12.98 | 12.22 | 12.35 | 4,531,296 | -0.54(-4.20%) |
Apr 19, 2021 | 12.74 | 12.96 | 12.73 | 12.89 | 2,613,236 | +0.08(+0.60%) |
Apr 16, 2021 | 13.08 | 13.14 | 12.65 | 12.82 | 3,630,781 | -0.19(-1.49%) |
Apr 15, 2021 | 13.25 | 13.29 | 12.91 | 13.01 | 4,188,283 | -0.35(-2.61%) |
Apr 14, 2021 | 12.83 | 13.74 | 12.76 | 13.36 | 5,312,568 | +0.75(+5.91%) |
Apr 13, 2021 | 12.61 | 12.72 | 12.40 | 12.61 | 4,370,143 | -0.12(-0.91%) |
Apr 12, 2021 | 12.78 | 13.02 | 12.58 | 12.73 | 3,156,403 | +0.06(+0.46%) |
Apr 09, 2021 | 12.91 | 13.02 | 12.53 | 12.67 | 3,679,124 | -0.29(-2.24%) |
Apr 08, 2021 | 13.02 | 13.06 | 12.72 | 12.96 | 2,540,615 | -0.21(-1.62%) |
Apr 07, 2021 | 13.18 | 13.40 | 13.06 | 13.18 | 3,843,575 | +0.03(+0.22%) |
Apr 06, 2021 | 13.35 | 13.68 | 13.15 | 13.15 | 3,069,226 | -0.24(-1.81%) |
Apr 05, 2021 | 13.72 | 13.72 | 13.30 | 13.39 | 2,614,259 | -0.35(-2.54%) |
Apr 01, 2021 | 13.33 | 13.79 | 13.18 | 13.74 | 3,524,798 | +0.46(+3.43%) |
Mar 31, 2021 | 13.16 | 13.37 | 13.05 | 13.28 | 2,675,153 | +0.06(+0.44%) |
Mar 30, 2021 | 13.28 | 13.49 | 13.16 | 13.22 | 2,739,900 | -0.18(-1.37%) |
Mar 29, 2021 | 13.39 | 13.65 | 13.20 | 13.41 | 3,790,152 | -0.17(-1.28%) |
Mar 26, 2021 | 13.39 | 13.59 | 13.18 | 13.58 | 5,583,402 | +0.48(+3.70%) |
Mar 25, 2021 | 12.97 | 13.14 | 12.44 | 13.10 | 5,000,069 | -0.05(-0.37%) |
Mar 24, 2021 | 13.50 | 13.73 | 13.10 | 13.15 | 3,965,825 | -0.05(-0.37%) |
Mar 23, 2021 | 13.55 | 13.68 | 13.10 | 13.20 | 5,379,105 | -0.70(-5.02%) |
Mar 22, 2021 | 13.99 | 14.15 | 13.80 | 13.89 | 4,580,018 | -0.28(-1.98%) |
Mar 19, 2021 | 14.63 | 14.68 | 14.15 | 14.17 | 10,015,664 | -0.49(-3.37%) |
Mar 18, 2021 | 15.13 | 15.81 | 14.59 | 14.67 | 8,621,565 | -0.56(-3.69%) |
Mar 17, 2021 | 14.52 | 15.24 | 14.41 | 15.23 | 7,205,917 | +0.53(+3.62%) |
Mar 16, 2021 | 15.97 | 16.15 | 14.57 | 14.70 | 10,778,236 | -1.69(-10.34%) |
Mar 15, 2021 | 16.20 | 16.45 | 16.09 | 16.39 | 3,366,681 | +0.22(+1.38%) |
Mar 12, 2021 | 16.21 | 16.63 | 15.96 | 16.17 | 3,117,189 | +0.10(+0.60%) |
Mar 11, 2021 | 16.19 | 16.42 | 15.94 | 16.07 | 3,652,989 | -0.15(-0.95%) |
Mar 10, 2021 | 15.50 | 16.26 | 15.38 | 16.23 | 4,933,780 | +0.62(+3.97%) |
Mar 09, 2021 | 16.33 | 16.37 | 15.59 | 15.61 | 5,800,828 | -0.88(-5.34%) |
Mar 08, 2021 | 16.73 | 16.94 | 16.20 | 16.49 | 6,791,185 | -0.25(-1.50%) |
Mar 05, 2021 | 15.84 | 16.87 | 15.49 | 16.74 | 13,226,543 | +1.81(+12.13%) |
Mar 04, 2021 | 14.77 | 15.16 | 14.36 | 14.93 | 6,704,701 | +0.39(+2.66%) |
Mar 03, 2021 | 14.63 | 15.00 | 14.53 | 14.54 | 5,847,009 | +0.02(+0.13%) |
Mar 02, 2021 | 15.12 | 15.35 | 14.49 | 14.52 | 5,521,025 | -0.62(-4.09%) |