Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.03 | 17.18 | 16.01 | 16.20 | 1,457,545 | +0.02(+0.12%) |
May 27, 2021 | 16.15 | 16.59 | 15.87 | 16.18 | 9,535,710 | -0.08(-0.49%) |
May 26, 2021 | 15.96 | 16.42 | 15.83 | 16.26 | 1,533,060 | +0.36(+2.26%) |
May 25, 2021 | 15.62 | 16.19 | 15.20 | 15.90 | 1,884,908 | +0.59(+3.85%) |
May 24, 2021 | 14.80 | 15.55 | 14.72 | 15.31 | 2,511,864 | +0.55(+3.73%) |
May 21, 2021 | 15.25 | 15.61 | 14.71 | 14.76 | 1,735,281 | -0.31(-2.06%) |
May 20, 2021 | 14.16 | 15.21 | 14.11 | 15.07 | 1,958,306 | +0.80(+5.61%) |
May 19, 2021 | 14.15 | 14.64 | 13.91 | 14.27 | 1,071,151 | -0.09(-0.63%) |
May 18, 2021 | 14.67 | 15.02 | 14.27 | 14.36 | 1,956,751 | -0.20(-1.37%) |
May 17, 2021 | 14.60 | 15.12 | 14.07 | 14.56 | 1,892,710 | -0.13(-0.88%) |
May 14, 2021 | 13.76 | 14.85 | 13.23 | 14.69 | 1,956,340 | +0.93(+6.76%) |
May 13, 2021 | 14.55 | 15.07 | 13.41 | 13.76 | 2,465,954 | -0.79(-5.43%) |
May 12, 2021 | 14.28 | 15.12 | 14.08 | 14.55 | 2,799,560 | +0.49(+3.49%) |
May 11, 2021 | 13.51 | 14.12 | 13.23 | 14.06 | 1,558,597 | +0.30(+2.18%) |
May 10, 2021 | 14.00 | 14.06 | 13.66 | 13.76 | 2,634,179 | -0.10(-0.72%) |
May 07, 2021 | 13.72 | 14.08 | 13.46 | 13.86 | 1,961,318 | -0.11(-0.79%) |
May 06, 2021 | 13.69 | 14.03 | 13.48 | 13.97 | 2,167,879 | +0.14(+1.01%) |
May 05, 2021 | 13.17 | 14.01 | 13.09 | 13.83 | 3,018,683 | +0.77(+5.90%) |
May 04, 2021 | 13.37 | 13.39 | 12.66 | 13.06 | 1,020,888 | -0.37(-2.76%) |
May 03, 2021 | 13.43 | 13.49 | 13.19 | 13.43 | 517,622 | +0.24(+1.82%) |
Apr 30, 2021 | 14.06 | 14.13 | 13.17 | 13.19 | 6,201,700 | -1.06(-7.44%) |
Apr 29, 2021 | 14.38 | 14.38 | 13.81 | 14.25 | 326,855 | -0.05(-0.35%) |
Apr 28, 2021 | 14.28 | 14.43 | 14.10 | 14.30 | 377,608 | +0.10(+0.70%) |
Apr 27, 2021 | 14.30 | 14.38 | 13.85 | 14.20 | 573,680 | +0.11(+0.78%) |
Apr 26, 2021 | 13.97 | 14.94 | 13.90 | 14.09 | 1,458,359 | +0.19(+1.37%) |
Apr 23, 2021 | 13.86 | 14.29 | 13.86 | 13.90 | 1,215,500 | +0.18(+1.31%) |
Apr 22, 2021 | 14.00 | 14.37 | 13.66 | 13.72 | 1,357,183 | -0.07(-0.51%) |
Apr 21, 2021 | 14.06 | 14.20 | 13.67 | 13.79 | 685,904 | -0.39(-2.75%) |
Apr 20, 2021 | 14.44 | 14.87 | 13.90 | 14.18 | 506,886 | -0.47(-3.21%) |
Apr 19, 2021 | 14.62 | 15.07 | 14.50 | 14.65 | 273,896 | +0.03(+0.21%) |
Apr 16, 2021 | 14.53 | 14.69 | 14.25 | 14.62 | 272,100 | +0.00(+0.00%) |
Apr 15, 2021 | 15.59 | 15.59 | 14.43 | 14.62 | 635,808 | -0.97(-6.22%) |
Apr 14, 2021 | 14.66 | 15.66 | 14.53 | 15.59 | 1,376,933 | +1.06(+7.30%) |
Apr 13, 2021 | 14.36 | 14.80 | 14.25 | 14.53 | 528,227 | +0.23(+1.61%) |
Apr 12, 2021 | 15.08 | 15.15 | 14.26 | 14.30 | 1,032,372 | -0.82(-5.42%) |
Apr 09, 2021 | 15.35 | 15.37 | 14.94 | 15.12 | 840,100 | -0.19(-1.24%) |
Apr 08, 2021 | 15.30 | 15.69 | 14.48 | 15.31 | 4,072,074 | -0.56(-3.53%) |
Apr 07, 2021 | 16.24 | 16.51 | 15.65 | 15.87 | 1,558,041 | -0.43(-2.64%) |
Apr 06, 2021 | 16.63 | 17.48 | 15.42 | 16.30 | 1,733,731 | -0.61(-3.61%) |
Apr 05, 2021 | 17.01 | 17.41 | 16.77 | 16.91 | 727,616 | +0.08(+0.48%) |
Apr 01, 2021 | 16.65 | 17.26 | 16.27 | 16.83 | 853,100 | +0.29(+1.75%) |
Mar 31, 2021 | 16.18 | 16.92 | 15.80 | 16.54 | 3,444,401 | +0.03(+0.18%) |
Mar 30, 2021 | 15.69 | 16.60 | 14.82 | 16.51 | 1,730,821 | +1.15(+7.49%) |
Mar 29, 2021 | 16.83 | 16.83 | 15.23 | 15.36 | 1,683,390 | -1.44(-8.57%) |
Mar 26, 2021 | 16.72 | 17.17 | 15.12 | 16.80 | 1,566,400 | +0.27(+1.63%) |
Mar 25, 2021 | 16.00 | 16.66 | 14.60 | 16.53 | 1,106,732 | +0.64(+4.03%) |
Mar 24, 2021 | 17.53 | 17.90 | 15.86 | 15.89 | 855,759 | -1.66(-9.46%) |
Mar 23, 2021 | 17.26 | 17.66 | 17.05 | 17.55 | 248,738 | +0.00(+0.00%) |
Mar 22, 2021 | 18.26 | 18.34 | 17.53 | 17.55 | 168,075 | -0.42(-2.34%) |
Mar 19, 2021 | 17.84 | 18.38 | 17.59 | 17.97 | 565,600 | +0.21(+1.18%) |
Mar 18, 2021 | 18.41 | 18.58 | 17.51 | 17.76 | 304,855 | -1.09(-5.78%) |
Mar 17, 2021 | 18.31 | 18.97 | 17.95 | 18.85 | 254,208 | +0.12(+0.64%) |
Mar 16, 2021 | 19.22 | 19.48 | 18.56 | 18.73 | 324,137 | -0.37(-1.94%) |
Mar 15, 2021 | 19.62 | 19.68 | 18.95 | 19.10 | 217,858 | -0.65(-3.29%) |
Mar 12, 2021 | 18.31 | 19.98 | 17.76 | 19.75 | 727,800 | +1.06(+5.67%) |
Mar 11, 2021 | 18.97 | 19.76 | 18.43 | 18.69 | 674,975 | +0.17(+0.92%) |
Mar 10, 2021 | 18.48 | 18.93 | 18.12 | 18.52 | 522,949 | -0.27(-1.44%) |
Mar 09, 2021 | 18.63 | 19.49 | 17.51 | 18.79 | 705,580 | +1.82(+10.72%) |
Mar 08, 2021 | 18.63 | 18.73 | 16.66 | 16.97 | 784,072 | -1.67(-8.96%) |
Mar 05, 2021 | 19.13 | 19.68 | 17.57 | 18.64 | 862,500 | -0.38(-2.00%) |
Mar 04, 2021 | 19.92 | 20.20 | 18.33 | 19.02 | 803,928 | -1.27(-6.26%) |
Mar 03, 2021 | 20.38 | 20.94 | 19.90 | 20.29 | 645,577 | -0.32(-1.55%) |
Mar 02, 2021 | 20.22 | 20.71 | 19.26 | 20.61 | 866,491 | +0.41(+2.03%) |