Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.09 | 16.22 | 15.62 | 15.77 | 1,955,822 | -0.24(-1.48%) |
May 27, 2021 | 16.61 | 16.81 | 16.01 | 16.01 | 1,451,613 | -0.57(-3.43%) |
May 26, 2021 | 16.06 | 16.76 | 15.93 | 16.58 | 2,148,062 | +0.63(+3.96%) |
May 25, 2021 | 16.35 | 16.50 | 15.93 | 15.95 | 931,404 | -0.42(-2.56%) |
May 24, 2021 | 16.42 | 16.52 | 16.09 | 16.37 | 2,006,940 | +0.05(+0.29%) |
May 21, 2021 | 16.72 | 16.93 | 16.31 | 16.32 | 1,258,831 | -0.40(-2.41%) |
May 20, 2021 | 16.27 | 16.79 | 16.15 | 16.72 | 1,332,681 | +0.46(+2.82%) |
May 19, 2021 | 16.51 | 16.65 | 16.06 | 16.26 | 1,842,544 | -0.58(-3.47%) |
May 18, 2021 | 17.12 | 17.36 | 16.83 | 16.85 | 1,157,222 | -0.28(-1.66%) |
May 17, 2021 | 17.17 | 17.41 | 16.85 | 17.13 | 1,587,661 | -0.12(-0.69%) |
May 14, 2021 | 17.37 | 17.56 | 16.89 | 17.25 | 2,656,493 | +0.11(+0.64%) |
May 13, 2021 | 16.58 | 17.19 | 16.42 | 17.14 | 1,615,398 | +0.56(+3.38%) |
May 12, 2021 | 16.95 | 17.22 | 16.43 | 16.58 | 2,580,133 | -0.16(-0.94%) |
May 11, 2021 | 16.19 | 17.09 | 16.09 | 16.74 | 2,463,510 | -0.54(-3.15%) |
May 10, 2021 | 16.85 | 17.53 | 16.74 | 17.28 | 3,664,383 | +0.67(+4.04%) |
May 07, 2021 | 16.27 | 16.78 | 16.19 | 16.61 | 1,642,777 | +0.16(+0.96%) |
May 06, 2021 | 16.10 | 16.50 | 15.61 | 16.45 | 1,338,917 | +0.36(+2.26%) |
May 05, 2021 | 16.05 | 16.55 | 15.79 | 16.09 | 1,727,697 | +0.28(+1.75%) |
May 04, 2021 | 15.59 | 15.92 | 15.37 | 15.81 | 1,032,065 | +0.09(+0.60%) |
May 03, 2021 | 15.60 | 15.73 | 15.30 | 15.72 | 1,145,880 | +0.21(+1.37%) |
Apr 30, 2021 | 15.84 | 16.14 | 15.49 | 15.50 | 1,259,738 | -0.54(-3.39%) |
Apr 29, 2021 | 15.92 | 16.06 | 15.74 | 16.05 | 827,382 | +0.22(+1.37%) |
Apr 28, 2021 | 15.37 | 15.85 | 15.37 | 15.83 | 1,423,806 | +0.47(+3.03%) |
Apr 27, 2021 | 15.51 | 15.60 | 15.21 | 15.37 | 1,077,529 | -0.09(-0.55%) |
Apr 26, 2021 | 15.20 | 15.60 | 15.16 | 15.45 | 2,200,551 | +0.16(+1.07%) |
Apr 23, 2021 | 14.94 | 15.30 | 14.79 | 15.29 | 1,421,565 | +0.40(+2.71%) |
Apr 22, 2021 | 15.18 | 15.29 | 14.88 | 14.88 | 1,222,276 | -0.31(-2.05%) |
Apr 21, 2021 | 14.96 | 15.22 | 14.85 | 15.20 | 1,659,563 | +0.26(+1.72%) |
Apr 20, 2021 | 14.88 | 15.02 | 14.65 | 14.94 | 1,536,187 | +0.09(+0.63%) |
Apr 19, 2021 | 15.09 | 15.15 | 14.81 | 14.85 | 766,033 | -0.07(-0.47%) |
Apr 16, 2021 | 15.23 | 15.25 | 14.79 | 14.92 | 1,170,292 | -0.23(-1.54%) |
Apr 15, 2021 | 14.96 | 15.16 | 14.72 | 15.15 | 824,654 | +0.25(+1.67%) |
Apr 14, 2021 | 14.65 | 15.08 | 14.64 | 14.90 | 2,774,675 | +0.37(+2.51%) |
Apr 13, 2021 | 14.50 | 14.75 | 14.35 | 14.53 | 930,192 | +0.03(+0.21%) |
Apr 12, 2021 | 14.60 | 14.73 | 14.26 | 14.50 | 1,006,867 | -0.06(-0.43%) |
Apr 09, 2021 | 14.99 | 15.25 | 14.43 | 14.57 | 1,202,586 | -0.73(-4.78%) |
Apr 08, 2021 | 15.00 | 15.33 | 14.75 | 15.30 | 976,089 | +0.09(+0.61%) |
Apr 07, 2021 | 15.09 | 15.33 | 15.06 | 15.20 | 1,824,630 | +0.23(+1.50%) |
Apr 06, 2021 | 14.76 | 15.04 | 14.58 | 14.98 | 1,135,695 | +0.26(+1.74%) |
Apr 05, 2021 | 14.85 | 14.89 | 14.18 | 14.72 | 1,059,958 | -0.11(-0.73%) |
Apr 01, 2021 | 14.60 | 14.85 | 14.12 | 14.83 | 1,284,928 | +0.38(+2.64%) |
Mar 31, 2021 | 14.15 | 14.76 | 14.04 | 14.45 | 3,056,323 | +0.37(+2.65%) |
Mar 30, 2021 | 14.03 | 14.22 | 13.96 | 14.08 | 925,073 | -0.18(-1.25%) |
Mar 29, 2021 | 14.20 | 14.46 | 13.93 | 14.25 | 1,076,732 | -0.01(-0.05%) |
Mar 26, 2021 | 14.16 | 14.37 | 14.01 | 14.26 | 3,078,836 | +0.26(+1.89%) |
Mar 25, 2021 | 13.74 | 14.11 | 13.52 | 14.00 | 2,277,146 | -0.04(-0.28%) |
Mar 24, 2021 | 13.66 | 14.20 | 13.61 | 14.04 | 5,343,189 | +0.59(+4.39%) |
Mar 23, 2021 | 13.66 | 14.10 | 13.42 | 13.45 | 13,650,434 | -0.74(-5.21%) |
Mar 22, 2021 | 14.50 | 14.51 | 14.10 | 14.18 | 748,219 | -0.15(-1.03%) |
Mar 19, 2021 | 14.11 | 14.74 | 14.00 | 14.33 | 2,227,750 | +0.28(+1.99%) |
Mar 18, 2021 | 14.97 | 14.98 | 13.95 | 14.05 | 2,305,338 | -0.92(-6.18%) |
Mar 17, 2021 | 14.61 | 15.10 | 14.45 | 14.98 | 1,755,330 | +0.21(+1.42%) |
Mar 16, 2021 | 14.98 | 15.13 | 14.69 | 14.77 | 1,881,974 | -0.40(-2.66%) |
Mar 15, 2021 | 15.41 | 15.58 | 15.08 | 15.17 | 1,783,062 | -0.30(-1.91%) |
Mar 12, 2021 | 15.55 | 15.61 | 15.17 | 15.47 | 1,906,228 | +0.19(+1.22%) |
Mar 11, 2021 | 15.58 | 15.84 | 15.20 | 15.28 | 2,813,987 | -0.34(-2.19%) |
Mar 10, 2021 | 14.65 | 15.83 | 14.57 | 15.62 | 6,194,876 | +1.11(+7.66%) |
Mar 09, 2021 | 14.96 | 15.10 | 14.36 | 14.51 | 3,197,700 | -0.62(-4.11%) |
Mar 08, 2021 | 15.62 | 15.85 | 15.00 | 15.13 | 1,747,623 | -0.39(-2.50%) |
Mar 05, 2021 | 15.92 | 16.24 | 14.88 | 15.52 | 3,135,061 | +0.14(+0.91%) |
Mar 04, 2021 | 15.05 | 15.80 | 14.74 | 15.38 | 3,755,520 | +0.40(+2.65%) |
Mar 03, 2021 | 14.53 | 15.47 | 14.49 | 14.99 | 5,702,794 | +0.61(+4.22%) |
Mar 02, 2021 | 13.99 | 14.46 | 13.67 | 14.38 | 3,168,267 | +0.18(+1.26%) |