Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.18 | 17.33 | 16.56 | 16.63 | 12,681,085 | -0.54(-3.13%) |
May 27, 2021 | 16.81 | 17.27 | 16.67 | 17.17 | 14,286,631 | +0.40(+2.39%) |
May 26, 2021 | 16.40 | 17.07 | 16.34 | 16.77 | 16,336,899 | +0.43(+2.62%) |
May 25, 2021 | 16.36 | 17.06 | 16.33 | 16.34 | 13,047,450 | +0.05(+0.28%) |
May 24, 2021 | 16.81 | 16.81 | 16.29 | 16.30 | 13,605,658 | -0.26(-1.59%) |
May 21, 2021 | 16.60 | 16.74 | 16.27 | 16.56 | 16,218,503 | +0.14(+0.83%) |
May 20, 2021 | 16.90 | 17.28 | 16.15 | 16.42 | 28,003,174 | -0.66(-3.89%) |
May 19, 2021 | 17.00 | 17.27 | 16.35 | 17.09 | 29,025,442 | -0.28(-1.62%) |
May 18, 2021 | 17.69 | 17.88 | 16.86 | 17.37 | 40,920,804 | -0.06(-0.37%) |
May 17, 2021 | 16.43 | 17.55 | 16.38 | 17.43 | 32,185,768 | +0.98(+5.97%) |
May 14, 2021 | 14.79 | 16.61 | 14.76 | 16.45 | 32,305,276 | +2.02(+14.00%) |
May 13, 2021 | 14.98 | 15.52 | 14.15 | 14.43 | 17,695,606 | -0.48(-3.23%) |
May 12, 2021 | 15.59 | 15.68 | 14.88 | 14.91 | 16,684,317 | -0.78(-4.99%) |
May 11, 2021 | 15.60 | 15.92 | 15.14 | 15.70 | 15,789,291 | -0.27(-1.71%) |
May 10, 2021 | 16.27 | 16.88 | 15.95 | 15.97 | 18,615,262 | -0.12(-0.74%) |
May 07, 2021 | 15.82 | 16.24 | 15.65 | 16.09 | 8,812,378 | +0.32(+2.02%) |
May 06, 2021 | 15.93 | 16.06 | 15.44 | 15.77 | 8,050,523 | -0.07(-0.46%) |
May 05, 2021 | 16.23 | 16.55 | 15.73 | 15.84 | 14,186,153 | -0.28(-1.75%) |
May 04, 2021 | 16.11 | 16.14 | 15.44 | 16.12 | 12,778,127 | -0.17(-1.06%) |
May 03, 2021 | 15.17 | 16.38 | 15.03 | 16.30 | 21,678,150 | +1.21(+8.02%) |
Apr 30, 2021 | 15.22 | 15.38 | 14.97 | 15.09 | 10,766,097 | -0.18(-1.19%) |
Apr 29, 2021 | 15.74 | 15.92 | 15.05 | 15.27 | 13,534,361 | -0.30(-1.93%) |
Apr 28, 2021 | 15.69 | 15.93 | 15.45 | 15.57 | 15,369,934 | -0.29(-1.84%) |
Apr 27, 2021 | 15.01 | 15.99 | 15.01 | 15.86 | 20,092,022 | +0.88(+5.89%) |
Apr 26, 2021 | 15.47 | 15.80 | 14.86 | 14.98 | 13,274,241 | -0.42(-2.72%) |
Apr 23, 2021 | 15.47 | 15.52 | 15.10 | 15.39 | 9,480,303 | +0.02(+0.12%) |
Apr 22, 2021 | 15.30 | 15.77 | 15.17 | 15.38 | 15,959,295 | +0.21(+1.38%) |
Apr 21, 2021 | 14.51 | 15.22 | 14.36 | 15.17 | 12,529,326 | +0.61(+4.19%) |
Apr 20, 2021 | 15.04 | 15.08 | 14.16 | 14.56 | 17,251,944 | -0.73(-4.76%) |
Apr 19, 2021 | 15.39 | 15.55 | 15.06 | 15.29 | 12,375,512 | +0.02(+0.12%) |
Apr 16, 2021 | 15.21 | 15.42 | 14.93 | 15.27 | 10,523,424 | +0.04(+0.24%) |
Apr 15, 2021 | 15.52 | 15.59 | 14.89 | 15.23 | 14,847,596 | -0.06(-0.42%) |
Apr 14, 2021 | 15.27 | 15.80 | 15.18 | 15.29 | 21,420,648 | +0.16(+1.08%) |
Apr 13, 2021 | 15.50 | 15.55 | 14.39 | 15.13 | 20,264,882 | -0.39(-2.52%) |
Apr 12, 2021 | 15.03 | 15.56 | 14.92 | 15.52 | 15,794,415 | +0.30(+1.97%) |
Apr 09, 2021 | 14.66 | 15.24 | 14.37 | 15.22 | 15,667,042 | +0.51(+3.46%) |
Apr 08, 2021 | 14.38 | 14.72 | 14.03 | 14.71 | 12,803,148 | +0.18(+1.25%) |
Apr 07, 2021 | 14.56 | 14.83 | 14.28 | 14.53 | 14,656,507 | -0.14(-0.93%) |
Apr 06, 2021 | 14.21 | 14.93 | 14.17 | 14.67 | 14,998,246 | +0.30(+2.09%) |
Apr 05, 2021 | 14.52 | 14.67 | 14.07 | 14.37 | 13,669,284 | +0.06(+0.45%) |
Apr 01, 2021 | 14.83 | 14.84 | 14.03 | 14.30 | 17,813,952 | -0.43(-2.90%) |
Mar 31, 2021 | 15.16 | 15.52 | 14.49 | 14.73 | 21,480,854 | -0.35(-2.29%) |
Mar 30, 2021 | 14.55 | 15.10 | 14.32 | 15.08 | 15,209,520 | +0.64(+4.41%) |
Mar 29, 2021 | 14.69 | 15.14 | 14.31 | 14.44 | 17,312,146 | -0.50(-3.35%) |
Mar 26, 2021 | 15.15 | 15.52 | 14.58 | 14.94 | 21,681,778 | -0.01(-0.06%) |
Mar 25, 2021 | 13.65 | 15.04 | 13.43 | 14.95 | 30,234,044 | +1.06(+7.67%) |
Mar 24, 2021 | 14.97 | 15.70 | 13.87 | 13.88 | 25,790,390 | -0.76(-5.16%) |
Mar 23, 2021 | 15.90 | 16.14 | 14.56 | 14.64 | 26,908,014 | -1.54(-9.51%) |
Mar 22, 2021 | 17.15 | 17.21 | 16.18 | 16.18 | 17,691,506 | -0.85(-4.97%) |
Mar 19, 2021 | 17.04 | 17.21 | 16.55 | 17.02 | 16,056,660 | -0.01(-0.05%) |
Mar 18, 2021 | 17.77 | 18.09 | 16.91 | 17.03 | 19,765,536 | -0.89(-4.97%) |
Mar 17, 2021 | 18.05 | 18.33 | 17.36 | 17.92 | 19,575,770 | -0.39(-2.14%) |
Mar 16, 2021 | 18.34 | 19.04 | 18.17 | 18.32 | 27,790,340 | -0.57(-3.03%) |
Mar 15, 2021 | 16.93 | 19.20 | 16.85 | 18.89 | 46,326,604 | +1.85(+10.84%) |
Mar 12, 2021 | 15.53 | 17.13 | 15.47 | 17.04 | 29,714,394 | +1.53(+9.85%) |
Mar 11, 2021 | 15.59 | 15.63 | 15.11 | 15.51 | 16,204,487 | +0.09(+0.59%) |
Mar 10, 2021 | 15.44 | 15.93 | 14.95 | 15.42 | 20,365,970 | -0.15(-0.94%) |
Mar 09, 2021 | 14.85 | 15.82 | 14.45 | 15.57 | 26,480,728 | +0.55(+3.70%) |
Mar 08, 2021 | 14.01 | 15.11 | 13.82 | 15.01 | 28,084,092 | +1.26(+9.13%) |
Mar 05, 2021 | 13.98 | 14.27 | 13.04 | 13.76 | 20,587,880 | -0.02(-0.13%) |
Mar 04, 2021 | 14.28 | 14.54 | 13.36 | 13.78 | 25,146,904 | -0.66(-4.54%) |
Mar 03, 2021 | 14.05 | 14.65 | 13.93 | 14.43 | 19,553,740 | +0.57(+4.14%) |
Mar 02, 2021 | 14.05 | 14.32 | 13.86 | 13.86 | 14,783,343 | -0.08(-0.59%) |