Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.63 | 14.72 | 14.58 | 14.67 | 2,884,943 | -0.07(-0.49%) |
May 27, 2021 | 14.61 | 14.76 | 14.58 | 14.74 | 5,303,424 | +0.25(+1.75%) |
May 26, 2021 | 14.46 | 14.53 | 14.44 | 14.49 | 4,704,351 | -0.08(-0.55%) |
May 25, 2021 | 14.57 | 14.69 | 14.48 | 14.57 | 11,221,599 | -0.22(-1.50%) |
May 24, 2021 | 14.65 | 14.84 | 14.65 | 14.79 | 6,857,327 | +0.20(+1.36%) |
May 21, 2021 | 14.61 | 14.64 | 14.49 | 14.59 | 9,566,056 | -0.02(-0.16%) |
May 20, 2021 | 14.41 | 14.65 | 14.34 | 14.61 | 7,135,654 | +0.10(+0.66%) |
May 19, 2021 | 14.33 | 14.58 | 14.25 | 14.52 | 10,747,440 | -0.08(-0.54%) |
May 18, 2021 | 15.16 | 15.20 | 14.58 | 14.60 | 14,668,454 | -1.48(-9.19%) |
May 17, 2021 | 16.09 | 16.14 | 16.04 | 16.08 | 4,413,973 | +0.13(+0.80%) |
May 14, 2021 | 15.95 | 16.03 | 15.93 | 15.95 | 3,307,603 | +0.18(+1.16%) |
May 13, 2021 | 15.52 | 15.81 | 15.50 | 15.77 | 3,772,626 | -0.03(-0.20%) |
May 12, 2021 | 15.83 | 15.91 | 15.76 | 15.80 | 6,730,593 | +0.00(+0.00%) |
May 11, 2021 | 15.81 | 15.89 | 15.68 | 15.80 | 4,063,706 | -0.23(-1.44%) |
May 10, 2021 | 16.14 | 16.17 | 16.00 | 16.03 | 2,532,541 | +0.13(+0.80%) |
May 07, 2021 | 15.77 | 15.94 | 15.76 | 15.90 | 3,167,192 | +0.06(+0.35%) |
May 06, 2021 | 15.58 | 15.86 | 15.56 | 15.85 | 4,143,703 | +0.15(+0.96%) |
May 05, 2021 | 15.55 | 15.71 | 15.50 | 15.69 | 4,360,356 | +0.33(+2.17%) |
May 04, 2021 | 15.42 | 15.46 | 15.29 | 15.36 | 4,372,210 | +0.06(+0.42%) |
May 03, 2021 | 15.25 | 15.37 | 15.20 | 15.30 | 2,572,541 | +0.25(+1.64%) |
Apr 30, 2021 | 15.30 | 15.33 | 15.04 | 15.05 | 4,459,806 | -0.14(-0.94%) |
Apr 29, 2021 | 15.20 | 15.23 | 15.14 | 15.19 | 2,733,537 | +0.12(+0.79%) |
Apr 28, 2021 | 15.04 | 15.13 | 15.04 | 15.08 | 2,354,371 | +0.07(+0.48%) |
Apr 27, 2021 | 15.04 | 15.09 | 15.00 | 15.00 | 3,735,933 | +0.06(+0.37%) |
Apr 26, 2021 | 15.00 | 15.02 | 14.92 | 14.95 | 2,029,756 | +0.10(+0.70%) |
Apr 23, 2021 | 14.79 | 14.87 | 14.75 | 14.84 | 2,093,614 | +0.05(+0.32%) |
Apr 22, 2021 | 14.84 | 14.92 | 14.77 | 14.80 | 2,822,166 | -0.13(-0.90%) |
Apr 21, 2021 | 14.80 | 14.95 | 14.77 | 14.93 | 2,204,176 | +0.18(+1.24%) |
Apr 20, 2021 | 14.94 | 14.94 | 14.69 | 14.75 | 3,631,323 | -0.37(-2.47%) |
Apr 19, 2021 | 15.15 | 15.19 | 15.08 | 15.12 | 5,646,535 | +0.07(+0.47%) |
Apr 16, 2021 | 15.03 | 15.07 | 14.96 | 15.05 | 3,248,382 | +0.23(+1.55%) |
Apr 15, 2021 | 14.86 | 14.93 | 14.73 | 14.82 | 2,747,339 | +0.00(+0.00%) |
Apr 14, 2021 | 14.81 | 14.89 | 14.80 | 14.82 | 2,341,742 | +0.02(+0.11%) |
Apr 13, 2021 | 14.69 | 14.84 | 14.67 | 14.81 | 2,775,483 | -0.03(-0.21%) |
Apr 12, 2021 | 14.87 | 14.93 | 14.81 | 14.84 | 3,570,413 | +0.00(+0.00%) |
Apr 09, 2021 | 14.88 | 14.91 | 14.79 | 14.84 | 2,526,464 | -0.17(-1.16%) |
Apr 08, 2021 | 15.04 | 15.08 | 14.96 | 15.01 | 2,158,337 | -0.06(-0.37%) |
Apr 07, 2021 | 15.17 | 15.22 | 15.04 | 15.07 | 3,764,197 | +0.09(+0.58%) |
Apr 06, 2021 | 14.88 | 15.03 | 14.85 | 14.98 | 3,904,499 | -0.01(-0.05%) |
Apr 05, 2021 | 14.97 | 15.10 | 14.96 | 14.99 | 4,343,395 | +0.11(+0.75%) |
Apr 01, 2021 | 14.86 | 14.93 | 14.75 | 14.88 | 3,278,850 | +0.24(+1.63%) |
Mar 31, 2021 | 14.68 | 14.70 | 14.59 | 14.64 | 3,033,926 | -0.12(-0.81%) |
Mar 30, 2021 | 14.72 | 14.83 | 14.69 | 14.76 | 3,572,135 | +0.06(+0.38%) |
Mar 29, 2021 | 14.65 | 14.78 | 14.63 | 14.70 | 3,838,830 | -0.29(-1.91%) |
Mar 26, 2021 | 14.93 | 15.02 | 14.83 | 14.99 | 4,807,168 | +0.06(+0.37%) |
Mar 25, 2021 | 14.86 | 14.96 | 14.73 | 14.93 | 5,729,980 | +0.32(+2.17%) |
Mar 24, 2021 | 14.61 | 14.78 | 14.59 | 14.61 | 3,925,347 | -0.06(-0.38%) |
Mar 23, 2021 | 14.96 | 14.98 | 14.64 | 14.67 | 8,027,176 | -0.12(-0.81%) |
Mar 22, 2021 | 14.80 | 14.86 | 14.72 | 14.79 | 2,819,682 | -0.10(-0.64%) |
Mar 19, 2021 | 14.92 | 15.00 | 14.83 | 14.88 | 4,014,367 | -0.24(-1.58%) |
Mar 18, 2021 | 15.26 | 15.35 | 15.10 | 15.12 | 3,909,301 | -0.32(-2.06%) |
Mar 17, 2021 | 15.23 | 15.45 | 15.18 | 15.44 | 8,140,870 | +0.37(+2.42%) |
Mar 16, 2021 | 14.86 | 15.08 | 14.82 | 15.08 | 4,682,678 | +0.13(+0.85%) |
Mar 15, 2021 | 14.94 | 15.01 | 14.83 | 14.95 | 6,299,582 | -0.04(-0.26%) |
Mar 12, 2021 | 14.73 | 15.00 | 14.66 | 14.99 | 5,164,224 | +0.25(+1.73%) |
Mar 11, 2021 | 14.76 | 14.85 | 14.68 | 14.73 | 4,409,245 | +0.18(+1.25%) |
Mar 10, 2021 | 14.38 | 14.60 | 14.28 | 14.55 | 8,668,946 | +0.27(+1.89%) |
Mar 09, 2021 | 14.46 | 14.46 | 14.21 | 14.28 | 8,070,121 | +0.39(+2.80%) |
Mar 08, 2021 | 13.87 | 14.04 | 13.84 | 13.89 | 5,840,698 | -0.17(-1.24%) |
Mar 05, 2021 | 13.96 | 14.09 | 13.80 | 14.07 | 4,601,067 | +0.12(+0.85%) |
Mar 04, 2021 | 14.03 | 14.22 | 13.82 | 13.95 | 4,811,812 | -0.06(-0.40%) |
Mar 03, 2021 | 13.92 | 14.07 | 13.88 | 14.00 | 3,406,368 | +0.09(+0.63%) |
Mar 02, 2021 | 13.96 | 14.01 | 13.88 | 13.92 | 2,367,756 | +0.06(+0.46%) |