Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.31 | 13.71 | 13.15 | 13.61 | 1,846,195 | -0.09(-0.66%) |
May 27, 2021 | 13.01 | 14.05 | 13.01 | 13.70 | 2,216,554 | +0.97(+7.62%) |
May 26, 2021 | 12.25 | 12.93 | 12.25 | 12.73 | 1,914,342 | +0.66(+5.47%) |
May 25, 2021 | 12.75 | 12.75 | 11.98 | 12.07 | 2,070,467 | -0.72(-5.63%) |
May 24, 2021 | 12.75 | 12.92 | 12.27 | 12.79 | 1,542,720 | +0.05(+0.39%) |
May 21, 2021 | 13.31 | 13.32 | 12.61 | 12.74 | 2,160,531 | -0.02(-0.16%) |
May 20, 2021 | 13.87 | 13.90 | 12.73 | 12.76 | 3,367,936 | -0.90(-6.59%) |
May 19, 2021 | 14.83 | 15.11 | 13.52 | 13.66 | 2,658,199 | -1.81(-11.70%) |
May 18, 2021 | 16.16 | 16.39 | 15.45 | 15.47 | 1,210,532 | -0.68(-4.21%) |
May 17, 2021 | 15.16 | 16.23 | 15.01 | 16.15 | 1,960,743 | +1.04(+6.88%) |
May 14, 2021 | 15.06 | 15.62 | 14.74 | 15.11 | 2,395,416 | +0.15(+1.00%) |
May 13, 2021 | 15.14 | 15.86 | 14.50 | 14.96 | 2,447,508 | -0.38(-2.48%) |
May 12, 2021 | 17.00 | 17.18 | 14.60 | 15.34 | 2,190,836 | -2.01(-11.59%) |
May 11, 2021 | 15.37 | 17.76 | 15.36 | 17.35 | 3,198,211 | +1.22(+7.56%) |
May 10, 2021 | 16.47 | 17.49 | 15.88 | 16.13 | 2,495,635 | +0.32(+2.02%) |
May 07, 2021 | 15.31 | 15.91 | 14.57 | 15.81 | 3,301,988 | +0.58(+3.77%) |
May 06, 2021 | 16.51 | 16.98 | 14.18 | 15.23 | 3,842,027 | -2.00(-11.63%) |
May 05, 2021 | 17.34 | 17.94 | 16.71 | 17.24 | 2,010,272 | +0.18(+1.06%) |
May 04, 2021 | 16.26 | 17.26 | 15.84 | 17.06 | 2,414,239 | +0.66(+4.02%) |
May 03, 2021 | 15.99 | 16.77 | 15.69 | 16.40 | 1,562,170 | +0.74(+4.73%) |
Apr 30, 2021 | 15.40 | 16.50 | 15.39 | 15.66 | 1,498,800 | -0.35(-2.19%) |
Apr 29, 2021 | 16.39 | 16.59 | 15.62 | 16.01 | 1,015,422 | -0.13(-0.81%) |
Apr 28, 2021 | 15.90 | 16.31 | 15.65 | 16.14 | 848,409 | +0.12(+0.75%) |
Apr 27, 2021 | 16.06 | 16.41 | 15.48 | 16.02 | 1,032,178 | -0.17(-1.05%) |
Apr 26, 2021 | 15.75 | 16.37 | 15.61 | 16.19 | 846,820 | +0.66(+4.25%) |
Apr 23, 2021 | 15.44 | 15.91 | 15.16 | 15.53 | 1,087,500 | +0.46(+3.05%) |
Apr 22, 2021 | 15.88 | 15.90 | 15.00 | 15.07 | 1,502,428 | -0.91(-5.69%) |
Apr 21, 2021 | 14.66 | 16.17 | 14.37 | 15.98 | 1,503,257 | +1.11(+7.46%) |
Apr 20, 2021 | 16.50 | 16.50 | 14.05 | 14.87 | 2,115,009 | -1.63(-9.85%) |
Apr 19, 2021 | 16.91 | 17.14 | 16.43 | 16.50 | 1,515,843 | -0.43(-2.51%) |
Apr 16, 2021 | 16.46 | 17.13 | 16.28 | 16.92 | 1,381,600 | +0.73(+4.51%) |
Apr 15, 2021 | 16.30 | 16.57 | 15.72 | 16.19 | 1,274,082 | +0.09(+0.56%) |
Apr 14, 2021 | 15.05 | 16.53 | 15.05 | 16.10 | 1,720,339 | +1.14(+7.62%) |
Apr 13, 2021 | 14.43 | 15.13 | 14.09 | 14.96 | 1,991,641 | +0.77(+5.43%) |
Apr 12, 2021 | 14.86 | 14.93 | 13.96 | 14.19 | 1,391,683 | -0.74(-4.96%) |
Apr 09, 2021 | 15.15 | 15.15 | 14.54 | 14.93 | 1,023,400 | -0.21(-1.39%) |
Apr 08, 2021 | 15.64 | 15.64 | 14.55 | 15.14 | 1,904,015 | -0.09(-0.59%) |
Apr 07, 2021 | 15.18 | 15.79 | 14.83 | 15.23 | 2,815,840 | -0.07(-0.46%) |
Apr 06, 2021 | 16.32 | 16.72 | 14.92 | 15.30 | 3,849,337 | -0.86(-5.32%) |
Apr 05, 2021 | 16.47 | 16.48 | 15.62 | 16.16 | 1,947,083 | -1.09(-6.32%) |
Apr 01, 2021 | 17.86 | 17.91 | 17.14 | 17.25 | 694,800 | -0.41(-2.32%) |
Mar 31, 2021 | 17.62 | 18.14 | 17.28 | 17.66 | 1,148,775 | +0.36(+2.08%) |
Mar 30, 2021 | 17.42 | 17.72 | 17.04 | 17.30 | 996,225 | -0.10(-0.57%) |
Mar 29, 2021 | 18.39 | 18.53 | 17.38 | 17.40 | 1,214,297 | -1.13(-6.10%) |
Mar 26, 2021 | 16.36 | 18.96 | 16.05 | 18.53 | 3,185,600 | +2.75(+17.43%) |
Mar 25, 2021 | 15.38 | 15.94 | 14.91 | 15.78 | 1,170,499 | +0.09(+0.57%) |
Mar 24, 2021 | 15.80 | 16.42 | 15.50 | 15.69 | 1,161,892 | +0.40(+2.62%) |
Mar 23, 2021 | 15.87 | 16.40 | 15.05 | 15.29 | 1,399,442 | -1.75(-10.27%) |
Mar 22, 2021 | 17.14 | 17.68 | 16.80 | 17.04 | 1,516,698 | +0.48(+2.90%) |
Mar 19, 2021 | 16.14 | 16.96 | 15.00 | 16.56 | 4,374,100 | +0.27(+1.66%) |
Mar 18, 2021 | 17.57 | 18.04 | 16.24 | 16.29 | 1,116,425 | -1.27(-7.23%) |
Mar 17, 2021 | 17.23 | 17.69 | 16.95 | 17.56 | 1,469,316 | +0.29(+1.68%) |
Mar 16, 2021 | 17.79 | 17.92 | 16.69 | 17.27 | 992,715 | -0.65(-3.63%) |
Mar 15, 2021 | 17.88 | 18.31 | 17.31 | 17.92 | 1,037,693 | -0.07(-0.42%) |
Mar 12, 2021 | 18.72 | 19.07 | 17.72 | 18.00 | 1,218,000 | -1.05(-5.54%) |
Mar 11, 2021 | 18.65 | 19.60 | 18.53 | 19.05 | 1,397,387 | +0.64(+3.48%) |
Mar 10, 2021 | 17.57 | 18.48 | 17.46 | 18.41 | 1,263,438 | +1.01(+5.80%) |
Mar 09, 2021 | 16.98 | 17.47 | 15.79 | 17.40 | 1,432,484 | +0.54(+3.20%) |
Mar 08, 2021 | 16.81 | 17.06 | 16.11 | 16.86 | 3,903,581 | +0.22(+1.32%) |
Mar 05, 2021 | 17.00 | 17.52 | 15.43 | 16.64 | 995,100 | +0.25(+1.49%) |
Mar 04, 2021 | 17.16 | 17.51 | 15.34 | 16.39 | 1,517,003 | -1.39(-7.84%) |
Mar 03, 2021 | 17.18 | 17.97 | 16.85 | 17.79 | 1,574,734 | +0.93(+5.52%) |
Mar 02, 2021 | 15.50 | 17.04 | 14.79 | 16.86 | 1,738,421 | +1.44(+9.34%) |