Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.98 | 15.98 | 15.57 | 15.67 | 3,357,455 | -0.12(-0.74%) |
May 27, 2021 | 15.78 | 16.01 | 15.73 | 15.79 | 3,250,377 | +0.17(+1.06%) |
May 26, 2021 | 15.50 | 15.84 | 15.40 | 15.62 | 3,218,223 | +0.08(+0.50%) |
May 25, 2021 | 15.77 | 15.96 | 15.52 | 15.54 | 3,195,661 | -0.29(-1.84%) |
May 24, 2021 | 15.81 | 15.94 | 15.52 | 15.84 | 4,211,386 | +0.12(+0.74%) |
May 21, 2021 | 16.04 | 16.14 | 15.69 | 15.72 | 5,447,298 | -0.05(-0.31%) |
May 20, 2021 | 16.00 | 16.06 | 15.48 | 15.77 | 4,917,576 | -0.27(-1.70%) |
May 19, 2021 | 16.52 | 16.52 | 15.86 | 16.04 | 7,662,545 | -0.90(-5.34%) |
May 18, 2021 | 17.41 | 17.52 | 16.86 | 16.94 | 4,540,719 | -0.51(-2.90%) |
May 17, 2021 | 16.84 | 17.50 | 16.81 | 17.45 | 4,242,384 | +0.43(+2.51%) |
May 14, 2021 | 16.45 | 17.11 | 16.45 | 17.02 | 2,747,964 | +0.82(+5.04%) |
May 13, 2021 | 16.16 | 16.56 | 15.83 | 16.21 | 4,175,327 | -0.27(-1.65%) |
May 12, 2021 | 16.57 | 17.29 | 16.40 | 16.48 | 3,969,381 | -0.01(-0.06%) |
May 11, 2021 | 16.17 | 16.83 | 16.07 | 16.49 | 5,060,992 | -0.19(-1.17%) |
May 10, 2021 | 16.92 | 17.31 | 16.67 | 16.68 | 5,235,263 | -0.09(-0.52%) |
May 07, 2021 | 15.85 | 16.81 | 15.75 | 16.77 | 4,481,136 | +0.59(+3.67%) |
May 06, 2021 | 15.95 | 16.27 | 15.62 | 16.18 | 4,080,996 | +0.23(+1.46%) |
May 05, 2021 | 15.60 | 15.98 | 15.19 | 15.94 | 5,390,990 | +0.82(+5.40%) |
May 04, 2021 | 15.48 | 15.55 | 14.93 | 15.13 | 5,380,095 | -0.33(-2.14%) |
May 03, 2021 | 14.77 | 15.55 | 14.77 | 15.46 | 5,496,871 | +0.92(+6.35%) |
Apr 30, 2021 | 14.66 | 14.81 | 14.46 | 14.53 | 6,323,876 | -0.28(-1.90%) |
Apr 29, 2021 | 14.71 | 15.01 | 14.60 | 14.82 | 8,126,218 | +0.35(+2.42%) |
Apr 28, 2021 | 13.27 | 14.66 | 13.20 | 14.47 | 9,803,602 | +1.26(+9.57%) |
Apr 27, 2021 | 13.06 | 13.24 | 12.79 | 13.20 | 6,157,087 | +0.10(+0.74%) |
Apr 26, 2021 | 13.00 | 13.27 | 12.93 | 13.10 | 3,039,095 | +0.18(+1.43%) |
Apr 23, 2021 | 12.65 | 13.06 | 12.52 | 12.92 | 3,029,449 | +0.23(+1.84%) |
Apr 22, 2021 | 12.73 | 13.06 | 12.57 | 12.69 | 5,688,981 | -0.02(-0.15%) |
Apr 21, 2021 | 12.17 | 12.74 | 12.04 | 12.71 | 3,260,327 | +0.30(+2.43%) |
Apr 20, 2021 | 12.80 | 13.04 | 12.27 | 12.40 | 4,512,311 | -0.54(-4.20%) |
Apr 19, 2021 | 12.79 | 13.01 | 12.78 | 12.95 | 2,602,286 | +0.08(+0.60%) |
Apr 16, 2021 | 13.13 | 13.19 | 12.71 | 12.87 | 3,615,568 | -0.19(-1.49%) |
Apr 15, 2021 | 13.31 | 13.35 | 12.97 | 13.07 | 4,170,735 | -0.35(-2.61%) |
Apr 14, 2021 | 12.88 | 13.79 | 12.81 | 13.42 | 5,290,308 | +0.75(+5.91%) |
Apr 13, 2021 | 12.67 | 12.77 | 12.45 | 12.67 | 4,351,832 | -0.12(-0.91%) |
Apr 12, 2021 | 12.83 | 13.07 | 12.63 | 12.78 | 3,143,177 | +0.06(+0.46%) |
Apr 09, 2021 | 12.97 | 13.08 | 12.58 | 12.73 | 3,663,709 | -0.29(-2.24%) |
Apr 08, 2021 | 13.08 | 13.11 | 12.77 | 13.02 | 2,529,970 | -0.21(-1.62%) |
Apr 07, 2021 | 13.23 | 13.45 | 13.11 | 13.23 | 3,827,470 | +0.03(+0.22%) |
Apr 06, 2021 | 13.41 | 13.74 | 13.20 | 13.20 | 3,056,366 | -0.24(-1.81%) |
Apr 05, 2021 | 13.78 | 13.78 | 13.36 | 13.44 | 2,603,306 | -0.35(-2.54%) |
Apr 01, 2021 | 13.39 | 13.85 | 13.23 | 13.79 | 3,510,030 | +0.46(+3.43%) |
Mar 31, 2021 | 13.21 | 13.43 | 13.10 | 13.34 | 2,663,944 | +0.06(+0.44%) |
Mar 30, 2021 | 13.34 | 13.54 | 13.21 | 13.28 | 2,728,420 | -0.18(-1.37%) |
Mar 29, 2021 | 13.44 | 13.71 | 13.25 | 13.46 | 3,774,271 | -0.18(-1.28%) |
Mar 26, 2021 | 13.44 | 13.65 | 13.24 | 13.64 | 5,560,008 | +0.49(+3.70%) |
Mar 25, 2021 | 13.03 | 13.19 | 12.49 | 13.15 | 4,979,119 | -0.05(-0.37%) |
Mar 24, 2021 | 13.56 | 13.79 | 13.15 | 13.20 | 3,949,209 | -0.05(-0.37%) |
Mar 23, 2021 | 13.61 | 13.74 | 13.15 | 13.25 | 5,356,567 | -0.70(-5.02%) |
Mar 22, 2021 | 14.05 | 14.21 | 13.86 | 13.95 | 4,560,828 | -0.28(-1.98%) |
Mar 19, 2021 | 14.69 | 14.74 | 14.21 | 14.23 | 9,973,699 | -0.50(-3.37%) |
Mar 18, 2021 | 15.19 | 15.88 | 14.65 | 14.73 | 8,585,441 | -0.56(-3.69%) |
Mar 17, 2021 | 14.58 | 15.30 | 14.48 | 15.29 | 7,175,724 | +0.53(+3.62%) |
Mar 16, 2021 | 16.04 | 16.22 | 14.63 | 14.76 | 10,733,076 | -1.70(-10.34%) |
Mar 15, 2021 | 16.26 | 16.52 | 16.16 | 16.46 | 3,352,575 | +0.22(+1.38%) |
Mar 12, 2021 | 16.27 | 16.70 | 16.03 | 16.23 | 3,104,128 | +0.10(+0.60%) |
Mar 11, 2021 | 16.25 | 16.49 | 16.01 | 16.14 | 3,637,683 | -0.16(-0.95%) |
Mar 10, 2021 | 15.56 | 16.33 | 15.45 | 16.29 | 4,913,108 | +0.62(+3.97%) |
Mar 09, 2021 | 16.40 | 16.44 | 15.65 | 15.67 | 5,776,523 | -0.88(-5.34%) |
Mar 08, 2021 | 16.80 | 17.01 | 16.26 | 16.56 | 6,762,730 | -0.25(-1.50%) |
Mar 05, 2021 | 15.90 | 16.94 | 15.55 | 16.81 | 13,171,125 | +1.82(+12.13%) |
Mar 04, 2021 | 14.84 | 15.22 | 14.42 | 14.99 | 6,676,608 | +0.39(+2.66%) |
Mar 03, 2021 | 14.69 | 15.06 | 14.59 | 14.60 | 5,822,511 | +0.02(+0.13%) |
Mar 02, 2021 | 15.19 | 15.42 | 14.55 | 14.58 | 5,497,892 | -0.62(-4.09%) |