Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.90 | 14.95 | 14.90 | 14.95 | 5,191,649 | -0.03(-0.19%) |
May 27, 2021 | 14.94 | 14.98 | 14.92 | 14.98 | 7,560,517 | -0.01(-0.06%) |
May 26, 2021 | 14.98 | 15.03 | 14.96 | 14.99 | 4,507,558 | -0.02(-0.13%) |
May 25, 2021 | 14.93 | 15.03 | 14.92 | 15.01 | 7,896,418 | +0.03(+0.19%) |
May 24, 2021 | 15.06 | 15.06 | 14.93 | 14.98 | 4,828,559 | -0.16(-1.06%) |
May 21, 2021 | 15.05 | 15.15 | 15.01 | 15.14 | 7,233,518 | +0.02(+0.12%) |
May 20, 2021 | 15.25 | 15.25 | 15.07 | 15.12 | 7,307,287 | -0.16(-1.05%) |
May 19, 2021 | 15.43 | 15.49 | 15.28 | 15.28 | 16,909,104 | +0.03(+0.19%) |
May 18, 2021 | 15.09 | 15.25 | 15.09 | 15.25 | 8,344,893 | +0.14(+0.94%) |
May 17, 2021 | 15.11 | 15.19 | 15.08 | 15.11 | 9,063,772 | +0.05(+0.31%) |
May 14, 2021 | 15.20 | 15.21 | 15.05 | 15.06 | 11,398,721 | -0.26(-1.67%) |
May 13, 2021 | 15.43 | 15.43 | 15.24 | 15.32 | 20,294,750 | -0.19(-1.22%) |
May 12, 2021 | 15.27 | 15.53 | 15.24 | 15.51 | 25,259,674 | +0.34(+2.25%) |
May 11, 2021 | 15.23 | 15.32 | 15.14 | 15.17 | 16,631,404 | +0.12(+0.82%) |
May 10, 2021 | 14.88 | 15.05 | 14.88 | 15.05 | 6,932,948 | +0.15(+1.02%) |
May 07, 2021 | 14.98 | 15.00 | 14.88 | 14.89 | 7,281,470 | -0.11(-0.76%) |
May 06, 2021 | 15.12 | 15.21 | 15.00 | 15.01 | 8,045,876 | -0.12(-0.81%) |
May 05, 2021 | 15.07 | 15.16 | 15.06 | 15.13 | 5,723,800 | -0.01(-0.06%) |
May 04, 2021 | 15.11 | 15.27 | 15.10 | 15.14 | 11,699,350 | +0.10(+0.69%) |
May 03, 2021 | 14.99 | 15.06 | 14.98 | 15.04 | 4,505,542 | -0.05(-0.31%) |
Apr 30, 2021 | 15.07 | 15.11 | 15.03 | 15.08 | 6,483,945 | +0.10(+0.70%) |
Apr 29, 2021 | 14.97 | 15.11 | 14.95 | 14.98 | 8,700,738 | -0.10(-0.69%) |
Apr 28, 2021 | 15.05 | 15.08 | 15.01 | 15.08 | 3,970,280 | +0.01(+0.06%) |
Apr 27, 2021 | 15.04 | 15.11 | 15.04 | 15.07 | 6,025,225 | +0.02(+0.13%) |
Apr 26, 2021 | 15.07 | 15.08 | 15.05 | 15.06 | 5,072,984 | -0.05(-0.31%) |
Apr 23, 2021 | 15.24 | 15.25 | 15.04 | 15.10 | 5,271,917 | -0.16(-1.06%) |
Apr 22, 2021 | 15.13 | 15.30 | 15.10 | 15.26 | 7,214,258 | +0.13(+0.88%) |
Apr 21, 2021 | 15.29 | 15.30 | 15.11 | 15.13 | 4,836,519 | -0.14(-0.93%) |
Apr 20, 2021 | 15.23 | 15.33 | 15.18 | 15.27 | 14,736,041 | +0.12(+0.81%) |
Apr 19, 2021 | 15.12 | 15.22 | 15.10 | 15.15 | 8,776,055 | +0.06(+0.38%) |
Apr 16, 2021 | 15.08 | 15.14 | 15.06 | 15.09 | 5,831,891 | -0.05(-0.31%) |
Apr 15, 2021 | 15.21 | 15.22 | 15.12 | 15.14 | 5,829,813 | -0.15(-0.99%) |
Apr 14, 2021 | 15.25 | 15.32 | 15.21 | 15.29 | 9,956,847 | +0.05(+0.31%) |
Apr 13, 2021 | 15.29 | 15.31 | 15.23 | 15.25 | 3,910,051 | -0.05(-0.31%) |
Apr 12, 2021 | 15.33 | 15.35 | 15.28 | 15.29 | 6,126,103 | -0.01(-0.06%) |
Apr 09, 2021 | 15.42 | 15.43 | 15.30 | 15.30 | 6,422,980 | -0.12(-0.80%) |
Apr 08, 2021 | 15.45 | 15.48 | 15.42 | 15.43 | 5,360,046 | -0.07(-0.43%) |
Apr 07, 2021 | 15.51 | 15.53 | 15.47 | 15.49 | 8,621,080 | -0.01(-0.06%) |
Apr 06, 2021 | 15.51 | 15.54 | 15.46 | 15.50 | 7,386,485 | +0.00(+0.00%) |
Apr 05, 2021 | 15.61 | 15.61 | 15.47 | 15.50 | 9,977,621 | -0.23(-1.45%) |
Apr 01, 2021 | 15.81 | 15.82 | 15.72 | 15.73 | 10,111,909 | -0.16(-1.01%) |
Mar 31, 2021 | 15.94 | 15.94 | 15.83 | 15.89 | 8,973,946 | -0.08(-0.48%) |
Mar 30, 2021 | 15.97 | 16.03 | 15.94 | 15.97 | 10,332,461 | +0.05(+0.30%) |
Mar 29, 2021 | 15.97 | 16.04 | 15.88 | 15.92 | 15,027,118 | +0.00(+0.00%) |
Mar 26, 2021 | 16.13 | 16.15 | 15.90 | 15.92 | 17,661,798 | -0.25(-1.52%) |
Mar 25, 2021 | 16.34 | 16.42 | 16.14 | 16.16 | 22,538,308 | -0.09(-0.58%) |
Mar 24, 2021 | 16.12 | 16.27 | 16.05 | 16.26 | 19,706,986 | +0.08(+0.47%) |
Mar 23, 2021 | 16.08 | 16.22 | 16.02 | 16.18 | 13,793,639 | +0.13(+0.83%) |
Mar 22, 2021 | 16.16 | 16.16 | 15.99 | 16.05 | 8,253,821 | -0.14(-0.88%) |
Mar 19, 2021 | 16.17 | 16.29 | 16.10 | 16.19 | 17,249,492 | +0.04(+0.23%) |
Mar 18, 2021 | 16.03 | 16.18 | 15.96 | 16.16 | 12,661,398 | +0.22(+1.37%) |
Mar 17, 2021 | 16.03 | 16.09 | 15.89 | 15.94 | 14,082,481 | -0.04(-0.24%) |
Mar 16, 2021 | 15.93 | 16.02 | 15.90 | 15.98 | 13,279,267 | +0.02(+0.12%) |
Mar 15, 2021 | 16.04 | 16.14 | 15.95 | 15.96 | 9,215,920 | -0.09(-0.59%) |
Mar 12, 2021 | 16.15 | 16.17 | 16.05 | 16.05 | 12,273,541 | -0.04(-0.24%) |
Mar 11, 2021 | 16.14 | 16.16 | 15.99 | 16.09 | 16,298,846 | -0.17(-1.05%) |
Mar 10, 2021 | 16.25 | 16.31 | 16.16 | 16.26 | 19,714,714 | -0.09(-0.52%) |
Mar 09, 2021 | 16.40 | 16.43 | 16.23 | 16.34 | 15,289,069 | -0.23(-1.37%) |
Mar 08, 2021 | 16.46 | 16.60 | 16.33 | 16.57 | 22,970,324 | +0.08(+0.46%) |
Mar 05, 2021 | 16.65 | 16.99 | 16.45 | 16.50 | 20,626,104 | -0.31(-1.86%) |
Mar 04, 2021 | 16.61 | 17.03 | 16.50 | 16.81 | 37,190,760 | +0.20(+1.20%) |
Mar 03, 2021 | 16.44 | 16.61 | 16.38 | 16.61 | 22,856,538 | +0.22(+1.33%) |
Mar 02, 2021 | 16.25 | 16.40 | 16.25 | 16.39 | 16,518,848 | +0.11(+0.70%) |