Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.08 | 15.21 | 14.16 | 14.23 | 2,699,068 | -0.85(-5.64%) |
May 27, 2021 | 14.45 | 15.09 | 13.94 | 15.08 | 4,657,653 | +0.69(+4.79%) |
May 26, 2021 | 13.53 | 14.84 | 13.45 | 14.39 | 4,056,696 | +1.00(+7.47%) |
May 25, 2021 | 13.43 | 13.63 | 13.12 | 13.39 | 2,082,597 | +0.00(+0.00%) |
May 24, 2021 | 13.60 | 13.67 | 13.06 | 13.39 | 1,856,686 | -0.12(-0.89%) |
May 21, 2021 | 13.61 | 14.25 | 13.45 | 13.51 | 2,560,363 | -0.07(-0.52%) |
May 20, 2021 | 13.01 | 13.69 | 12.59 | 13.58 | 2,360,104 | +0.69(+5.35%) |
May 19, 2021 | 12.15 | 12.90 | 11.97 | 12.89 | 1,957,711 | +0.25(+1.98%) |
May 18, 2021 | 12.82 | 13.05 | 12.43 | 12.64 | 2,547,584 | +0.10(+0.76%) |
May 17, 2021 | 11.66 | 12.58 | 11.52 | 12.54 | 2,735,697 | +0.88(+7.50%) |
May 14, 2021 | 11.07 | 11.72 | 10.92 | 11.67 | 2,528,479 | +0.68(+6.14%) |
May 13, 2021 | 10.99 | 11.45 | 10.25 | 10.99 | 4,590,293 | +0.17(+1.62%) |
May 12, 2021 | 11.32 | 11.50 | 10.73 | 10.82 | 3,170,709 | -0.75(-6.48%) |
May 11, 2021 | 10.98 | 11.81 | 10.87 | 11.57 | 5,350,359 | +0.13(+1.14%) |
May 10, 2021 | 12.09 | 12.09 | 11.41 | 11.44 | 3,156,193 | -0.78(-6.38%) |
May 07, 2021 | 11.61 | 12.80 | 11.50 | 12.22 | 4,544,529 | +0.81(+7.10%) |
May 06, 2021 | 13.40 | 13.95 | 11.05 | 11.41 | 8,195,598 | -2.20(-16.16%) |
May 05, 2021 | 14.69 | 14.79 | 13.42 | 13.61 | 3,729,461 | -0.95(-6.52%) |
May 04, 2021 | 14.43 | 14.65 | 13.68 | 14.56 | 2,681,851 | +0.20(+1.39%) |
May 03, 2021 | 14.59 | 14.72 | 13.99 | 14.36 | 2,957,457 | -0.20(-1.37%) |
Apr 30, 2021 | 14.59 | 15.22 | 14.50 | 14.56 | 2,131,900 | -0.21(-1.42%) |
Apr 29, 2021 | 15.38 | 15.43 | 14.46 | 14.77 | 2,329,339 | -0.59(-3.84%) |
Apr 28, 2021 | 15.00 | 15.38 | 14.70 | 15.36 | 1,550,661 | +0.18(+1.19%) |
Apr 27, 2021 | 15.81 | 16.05 | 14.99 | 15.18 | 2,576,194 | -0.49(-3.13%) |
Apr 26, 2021 | 15.20 | 15.73 | 14.74 | 15.67 | 2,255,225 | +0.48(+3.16%) |
Apr 23, 2021 | 15.47 | 15.75 | 15.07 | 15.19 | 2,250,200 | -0.05(-0.33%) |
Apr 22, 2021 | 15.19 | 15.90 | 14.99 | 15.24 | 5,001,618 | +0.26(+1.74%) |
Apr 21, 2021 | 14.17 | 15.04 | 14.05 | 14.98 | 3,453,035 | +0.57(+3.96%) |
Apr 20, 2021 | 14.47 | 14.64 | 13.88 | 14.41 | 2,399,261 | -0.03(-0.21%) |
Apr 19, 2021 | 14.63 | 15.18 | 14.11 | 14.44 | 2,799,716 | -0.62(-4.12%) |
Apr 16, 2021 | 15.69 | 15.69 | 14.21 | 15.06 | 4,211,100 | -0.63(-4.02%) |
Apr 15, 2021 | 16.12 | 16.12 | 15.04 | 15.69 | 3,324,521 | -0.37(-2.30%) |
Apr 14, 2021 | 15.43 | 16.24 | 15.39 | 16.06 | 5,373,576 | +0.70(+4.56%) |
Apr 13, 2021 | 15.32 | 15.82 | 15.05 | 15.36 | 3,997,325 | -0.18(-1.16%) |
Apr 12, 2021 | 16.51 | 16.59 | 15.34 | 15.54 | 7,585,298 | -1.05(-6.33%) |
Apr 09, 2021 | 16.70 | 17.89 | 16.24 | 16.59 | 12,838,000 | +0.55(+3.43%) |
Apr 08, 2021 | 15.78 | 17.70 | 15.27 | 16.04 | 12,890,732 | -0.83(-4.92%) |
Apr 07, 2021 | 18.60 | 18.75 | 16.70 | 16.87 | 3,704,412 | -1.36(-7.46%) |
Apr 06, 2021 | 18.00 | 18.59 | 17.65 | 18.23 | 2,401,661 | +0.35(+1.96%) |
Apr 05, 2021 | 18.88 | 18.99 | 17.38 | 17.88 | 5,912,236 | -1.49(-7.69%) |
Apr 01, 2021 | 19.08 | 20.57 | 19.01 | 19.37 | 4,268,100 | +0.27(+1.41%) |
Mar 31, 2021 | 19.14 | 20.17 | 18.30 | 19.10 | 7,200,670 | -0.92(-4.60%) |
Mar 30, 2021 | 18.70 | 20.27 | 18.08 | 20.02 | 4,030,889 | +1.31(+7.00%) |
Mar 29, 2021 | 19.80 | 20.05 | 18.60 | 18.71 | 2,265,064 | -0.75(-3.85%) |
Mar 26, 2021 | 19.60 | 20.29 | 18.77 | 19.46 | 2,332,900 | -0.42(-2.11%) |
Mar 25, 2021 | 17.70 | 20.07 | 17.11 | 19.88 | 4,023,942 | +1.12(+5.97%) |
Mar 24, 2021 | 21.36 | 21.49 | 18.44 | 18.76 | 5,105,883 | -2.40(-11.34%) |
Mar 23, 2021 | 22.64 | 22.64 | 20.77 | 21.16 | 4,036,518 | -1.46(-6.45%) |
Mar 22, 2021 | 21.80 | 23.36 | 20.74 | 22.62 | 5,402,051 | +1.80(+8.65%) |
Mar 19, 2021 | 19.70 | 21.55 | 19.25 | 20.82 | 5,359,400 | +1.13(+5.74%) |
Mar 18, 2021 | 21.35 | 21.39 | 19.48 | 19.69 | 3,550,782 | -1.70(-7.95%) |
Mar 17, 2021 | 21.13 | 21.61 | 20.06 | 21.39 | 3,823,353 | -0.44(-2.02%) |
Mar 16, 2021 | 22.30 | 22.74 | 20.91 | 21.83 | 3,727,704 | -0.51(-2.28%) |
Mar 15, 2021 | 21.68 | 23.42 | 21.11 | 22.34 | 6,524,856 | +1.69(+8.18%) |
Mar 12, 2021 | 17.41 | 21.20 | 17.41 | 20.65 | 6,534,800 | +2.63(+14.59%) |
Mar 11, 2021 | 17.92 | 18.40 | 17.48 | 18.02 | 2,867,481 | +0.63(+3.62%) |
Mar 10, 2021 | 19.16 | 19.39 | 17.20 | 17.39 | 3,823,942 | -1.48(-7.84%) |
Mar 09, 2021 | 17.65 | 19.68 | 17.60 | 18.87 | 4,997,688 | +2.04(+12.12%) |
Mar 08, 2021 | 16.29 | 17.30 | 16.00 | 16.83 | 3,319,571 | +0.69(+4.28%) |
Mar 05, 2021 | 16.89 | 17.25 | 14.74 | 16.14 | 6,789,000 | -0.42(-2.54%) |
Mar 04, 2021 | 17.48 | 18.95 | 15.50 | 16.56 | 7,080,360 | -0.87(-4.99%) |
Mar 03, 2021 | 20.35 | 20.72 | 17.21 | 17.43 | 8,011,814 | -2.52(-12.63%) |
Mar 02, 2021 | 16.91 | 22.63 | 16.50 | 19.95 | 27,000,120 | +4.29(+27.39%) |