Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.92 | 14.96 | 14.50 | 14.53 | 12,831,889 | -0.35(-2.33%) |
May 27, 2021 | 14.89 | 15.06 | 14.75 | 14.88 | 16,859,120 | +0.09(+0.62%) |
May 26, 2021 | 14.65 | 14.84 | 14.61 | 14.79 | 10,738,901 | +0.17(+1.18%) |
May 25, 2021 | 14.85 | 14.92 | 14.59 | 14.62 | 9,582,986 | -0.28(-1.89%) |
May 24, 2021 | 14.89 | 14.98 | 14.79 | 14.90 | 6,143,652 | +0.12(+0.80%) |
May 21, 2021 | 14.75 | 14.90 | 14.74 | 14.78 | 7,314,811 | +0.11(+0.75%) |
May 20, 2021 | 14.67 | 14.78 | 14.47 | 14.67 | 8,688,356 | -0.01(-0.06%) |
May 19, 2021 | 14.68 | 14.70 | 14.40 | 14.68 | 7,848,437 | -0.19(-1.29%) |
May 18, 2021 | 15.03 | 15.13 | 14.85 | 14.87 | 8,357,039 | -0.19(-1.27%) |
May 17, 2021 | 14.88 | 15.13 | 14.81 | 15.06 | 11,370,665 | +0.26(+1.72%) |
May 14, 2021 | 14.74 | 14.88 | 14.58 | 14.81 | 7,953,569 | +0.17(+1.18%) |
May 13, 2021 | 14.29 | 14.70 | 14.22 | 14.63 | 8,124,442 | +0.36(+2.49%) |
May 12, 2021 | 14.82 | 14.82 | 14.24 | 14.28 | 10,143,460 | -0.45(-3.03%) |
May 11, 2021 | 14.59 | 14.82 | 14.50 | 14.72 | 7,550,137 | -0.22(-1.46%) |
May 10, 2021 | 15.03 | 15.24 | 14.92 | 14.94 | 8,866,723 | -0.06(-0.43%) |
May 07, 2021 | 14.88 | 15.08 | 14.74 | 15.01 | 9,595,354 | +0.10(+0.67%) |
May 06, 2021 | 14.59 | 14.92 | 14.48 | 14.91 | 9,571,016 | +0.37(+2.57%) |
May 05, 2021 | 14.50 | 14.62 | 14.31 | 14.53 | 8,215,013 | +0.08(+0.57%) |
May 04, 2021 | 14.57 | 14.62 | 14.34 | 14.45 | 9,361,655 | -0.14(-0.94%) |
May 03, 2021 | 14.61 | 14.74 | 14.44 | 14.59 | 9,188,688 | +0.00(+0.00%) |
Apr 30, 2021 | 14.88 | 14.88 | 14.47 | 14.59 | 13,755,490 | -0.32(-2.14%) |
Apr 29, 2021 | 14.88 | 14.98 | 14.75 | 14.91 | 10,648,532 | +0.20(+1.36%) |
Apr 28, 2021 | 14.76 | 14.82 | 14.64 | 14.71 | 9,674,707 | -0.05(-0.31%) |
Apr 27, 2021 | 14.82 | 14.87 | 14.65 | 14.75 | 10,430,102 | -0.03(-0.18%) |
Apr 26, 2021 | 14.92 | 15.12 | 14.73 | 14.78 | 17,058,700 | -0.17(-1.16%) |
Apr 23, 2021 | 14.61 | 15.01 | 14.52 | 14.95 | 21,533,234 | +0.38(+2.62%) |
Apr 22, 2021 | 14.57 | 14.97 | 14.48 | 14.57 | 31,862,818 | +0.01(+0.06%) |
Apr 21, 2021 | 14.34 | 14.66 | 14.27 | 14.56 | 36,607,592 | +0.22(+1.52%) |
Apr 20, 2021 | 14.58 | 14.61 | 14.26 | 14.34 | 7,192,188 | -0.19(-1.32%) |
Apr 19, 2021 | 14.52 | 14.60 | 14.44 | 14.53 | 10,750,335 | +0.01(+0.06%) |
Apr 16, 2021 | 14.55 | 14.64 | 14.48 | 14.52 | 10,195,133 | +0.10(+0.69%) |
Apr 15, 2021 | 14.49 | 14.58 | 14.39 | 14.42 | 11,753,099 | +0.05(+0.38%) |
Apr 14, 2021 | 14.22 | 14.53 | 14.22 | 14.37 | 8,568,303 | +0.10(+0.70%) |
Apr 13, 2021 | 14.39 | 14.41 | 14.16 | 14.27 | 9,339,376 | -0.14(-0.95%) |
Apr 12, 2021 | 14.39 | 14.48 | 14.31 | 14.41 | 8,828,478 | +0.03(+0.19%) |
Apr 09, 2021 | 14.34 | 14.44 | 14.27 | 14.38 | 11,860,938 | +0.05(+0.32%) |
Apr 08, 2021 | 14.48 | 14.52 | 14.24 | 14.33 | 8,730,754 | -0.15(-1.01%) |
Apr 07, 2021 | 14.48 | 14.59 | 14.37 | 14.48 | 7,771,714 | -0.02(-0.13%) |
Apr 06, 2021 | 14.44 | 14.54 | 14.38 | 14.50 | 10,318,751 | +0.01(+0.06%) |
Apr 05, 2021 | 14.32 | 14.59 | 14.19 | 14.49 | 13,389,722 | +0.19(+1.34%) |
Apr 01, 2021 | 14.37 | 14.41 | 14.15 | 14.30 | 13,392,107 | -0.04(-0.25%) |
Mar 31, 2021 | 14.37 | 14.50 | 14.30 | 14.33 | 13,024,424 | -0.04(-0.25%) |
Mar 30, 2021 | 14.29 | 14.43 | 14.25 | 14.37 | 9,250,384 | +0.11(+0.77%) |
Mar 29, 2021 | 14.51 | 14.63 | 14.24 | 14.26 | 10,087,266 | -0.32(-2.19%) |
Mar 26, 2021 | 14.09 | 14.60 | 14.04 | 14.58 | 13,000,941 | +0.61(+4.37%) |
Mar 25, 2021 | 13.37 | 14.05 | 13.34 | 13.97 | 13,788,144 | +0.53(+3.93%) |
Mar 24, 2021 | 13.58 | 13.82 | 13.41 | 13.44 | 8,561,610 | +0.00(+0.00%) |
Mar 23, 2021 | 13.91 | 13.96 | 13.33 | 13.44 | 10,133,523 | -0.53(-3.78%) |
Mar 22, 2021 | 13.89 | 14.05 | 13.76 | 13.97 | 8,856,320 | +0.05(+0.39%) |
Mar 19, 2021 | 14.13 | 14.16 | 13.90 | 13.91 | 22,386,178 | -0.27(-1.93%) |
Mar 18, 2021 | 14.50 | 14.66 | 14.14 | 14.19 | 14,574,036 | -0.41(-2.81%) |
Mar 17, 2021 | 14.37 | 14.60 | 14.28 | 14.60 | 11,444,374 | +0.26(+1.84%) |
Mar 16, 2021 | 14.57 | 14.59 | 14.18 | 14.33 | 11,829,414 | -0.28(-1.93%) |
Mar 15, 2021 | 14.26 | 14.70 | 14.26 | 14.62 | 12,768,700 | +0.22(+1.52%) |
Mar 12, 2021 | 14.25 | 14.53 | 14.21 | 14.40 | 15,571,523 | +0.28(+2.00%) |
Mar 11, 2021 | 13.75 | 14.16 | 13.69 | 14.11 | 12,863,203 | +0.32(+2.31%) |
Mar 10, 2021 | 13.57 | 13.90 | 13.45 | 13.80 | 11,276,348 | +0.26(+1.95%) |
Mar 09, 2021 | 13.33 | 13.83 | 13.22 | 13.53 | 16,227,985 | +0.15(+1.16%) |
Mar 08, 2021 | 13.05 | 13.51 | 13.01 | 13.38 | 13,043,638 | +0.37(+2.85%) |
Mar 05, 2021 | 12.75 | 13.11 | 12.64 | 13.01 | 16,257,277 | +0.33(+2.56%) |
Mar 04, 2021 | 13.11 | 13.25 | 12.18 | 12.68 | 22,130,830 | -0.47(-3.57%) |
Mar 03, 2021 | 13.52 | 13.60 | 12.84 | 13.15 | 27,255,800 | +0.05(+0.41%) |
Mar 02, 2021 | 13.20 | 13.23 | 12.97 | 13.10 | 15,475,996 | -0.09(-0.68%) |