Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.15 | 14.24 | 13.78 | 13.80 | 1,763,842 | -0.18(-1.29%) |
May 27, 2021 | 13.94 | 14.07 | 13.81 | 13.98 | 2,105,366 | +0.22(+1.59%) |
May 26, 2021 | 13.66 | 13.93 | 13.39 | 13.76 | 3,047,497 | +0.02(+0.14%) |
May 25, 2021 | 13.85 | 14.17 | 13.61 | 13.74 | 3,041,359 | -0.05(-0.34%) |
May 24, 2021 | 13.85 | 13.96 | 13.63 | 13.79 | 1,807,570 | -0.11(-0.82%) |
May 21, 2021 | 13.59 | 14.15 | 13.56 | 13.90 | 2,339,175 | +0.16(+1.17%) |
May 20, 2021 | 14.06 | 14.15 | 13.53 | 13.74 | 2,675,995 | -0.31(-2.23%) |
May 19, 2021 | 13.90 | 14.37 | 13.31 | 14.05 | 4,649,472 | +0.38(+2.77%) |
May 18, 2021 | 13.61 | 14.06 | 13.49 | 13.67 | 3,360,069 | +0.04(+0.28%) |
May 17, 2021 | 14.81 | 15.19 | 13.47 | 13.64 | 6,450,333 | -1.43(-9.50%) |
May 14, 2021 | 15.50 | 15.61 | 15.01 | 15.07 | 2,909,086 | -0.82(-5.13%) |
May 13, 2021 | 16.06 | 16.30 | 15.67 | 15.88 | 3,014,336 | +0.01(+0.06%) |
May 12, 2021 | 15.40 | 16.04 | 15.22 | 15.87 | 3,855,852 | +0.56(+3.65%) |
May 11, 2021 | 16.12 | 16.24 | 15.29 | 15.31 | 5,341,065 | -0.22(-1.40%) |
May 10, 2021 | 15.04 | 15.58 | 14.84 | 15.53 | 4,691,636 | +0.03(+0.18%) |
May 07, 2021 | 15.53 | 15.86 | 15.36 | 15.50 | 3,892,474 | -0.54(-3.37%) |
May 06, 2021 | 16.89 | 16.91 | 15.77 | 16.05 | 4,251,504 | -1.16(-6.73%) |
May 05, 2021 | 17.32 | 17.64 | 17.12 | 17.20 | 1,931,765 | -0.24(-1.36%) |
May 04, 2021 | 17.13 | 17.79 | 16.51 | 17.44 | 3,088,181 | +0.32(+1.88%) |
May 03, 2021 | 17.87 | 17.94 | 16.91 | 17.12 | 3,363,514 | -1.41(-7.63%) |
Apr 30, 2021 | 18.35 | 18.59 | 18.06 | 18.53 | 1,378,689 | +0.43(+2.36%) |
Apr 29, 2021 | 17.84 | 18.50 | 17.78 | 18.10 | 2,506,585 | +0.64(+3.69%) |
Apr 28, 2021 | 18.04 | 18.18 | 17.18 | 17.46 | 2,542,888 | -0.12(-0.70%) |
Apr 27, 2021 | 16.85 | 17.65 | 16.85 | 17.58 | 1,926,924 | +0.68(+4.04%) |
Apr 26, 2021 | 16.82 | 17.12 | 16.78 | 16.90 | 1,788,089 | +0.01(+0.06%) |
Apr 23, 2021 | 16.48 | 16.98 | 16.37 | 16.89 | 1,809,252 | +0.18(+1.08%) |
Apr 22, 2021 | 16.38 | 16.96 | 16.36 | 16.71 | 2,472,137 | +0.48(+2.98%) |
Apr 21, 2021 | 16.71 | 16.84 | 16.21 | 16.23 | 2,511,501 | -0.53(-3.17%) |
Apr 20, 2021 | 17.28 | 17.28 | 16.67 | 16.76 | 1,863,890 | -0.40(-2.32%) |
Apr 19, 2021 | 17.12 | 17.37 | 16.90 | 17.15 | 2,305,176 | +0.17(+1.01%) |
Apr 16, 2021 | 16.88 | 17.25 | 16.88 | 16.98 | 2,690,943 | -0.29(-1.70%) |
Apr 15, 2021 | 18.21 | 18.32 | 17.00 | 17.28 | 4,324,317 | -1.52(-8.07%) |
Apr 14, 2021 | 18.65 | 18.91 | 18.33 | 18.80 | 2,028,871 | +0.23(+1.23%) |
Apr 13, 2021 | 18.70 | 18.82 | 18.27 | 18.57 | 2,638,006 | -0.61(-3.17%) |
Apr 12, 2021 | 18.72 | 19.35 | 18.72 | 19.17 | 2,463,611 | +0.80(+4.33%) |
Apr 09, 2021 | 19.08 | 19.19 | 18.35 | 18.38 | 2,738,608 | -0.04(-0.21%) |
Apr 08, 2021 | 18.62 | 18.74 | 18.28 | 18.42 | 2,868,203 | -0.89(-4.62%) |
Apr 07, 2021 | 19.09 | 19.41 | 18.90 | 19.31 | 2,512,160 | +0.35(+1.85%) |
Apr 06, 2021 | 19.16 | 19.28 | 18.59 | 18.96 | 2,693,319 | -0.65(-3.34%) |
Apr 05, 2021 | 19.76 | 19.99 | 19.25 | 19.61 | 3,258,265 | -0.10(-0.53%) |
Apr 01, 2021 | 20.50 | 20.71 | 19.71 | 19.71 | 3,235,606 | -1.46(-6.90%) |
Mar 31, 2021 | 21.97 | 22.03 | 20.76 | 21.18 | 3,061,183 | -0.92(-4.16%) |
Mar 30, 2021 | 21.90 | 22.31 | 21.57 | 22.10 | 2,077,022 | +1.40(+6.78%) |
Mar 29, 2021 | 21.27 | 21.76 | 20.69 | 20.69 | 2,339,388 | -0.23(-1.09%) |
Mar 26, 2021 | 21.71 | 21.73 | 20.85 | 20.92 | 2,254,790 | -0.69(-3.20%) |
Mar 25, 2021 | 21.53 | 22.04 | 21.23 | 21.61 | 2,406,027 | +0.09(+0.44%) |
Mar 24, 2021 | 21.06 | 21.55 | 20.92 | 21.52 | 1,842,379 | +0.44(+2.07%) |
Mar 23, 2021 | 20.39 | 21.20 | 20.34 | 21.08 | 2,938,224 | +1.06(+5.31%) |
Mar 22, 2021 | 20.00 | 20.07 | 19.53 | 20.02 | 2,484,117 | +0.35(+1.78%) |
Mar 19, 2021 | 19.73 | 20.11 | 19.58 | 19.67 | 2,096,189 | -0.28(-1.43%) |
Mar 18, 2021 | 20.08 | 20.09 | 19.35 | 19.95 | 2,850,360 | +0.67(+3.49%) |
Mar 17, 2021 | 20.39 | 20.73 | 18.95 | 19.28 | 4,203,181 | -0.83(-4.15%) |
Mar 16, 2021 | 19.94 | 20.33 | 19.86 | 20.11 | 3,079,353 | +0.15(+0.76%) |
Mar 15, 2021 | 20.47 | 20.57 | 19.87 | 19.96 | 3,043,968 | -0.72(-3.48%) |
Mar 12, 2021 | 21.75 | 21.91 | 20.60 | 20.68 | 3,890,679 | -0.08(-0.37%) |
Mar 11, 2021 | 21.21 | 21.40 | 20.65 | 20.76 | 3,860,277 | -0.76(-3.53%) |
Mar 10, 2021 | 21.63 | 21.96 | 21.25 | 21.52 | 3,295,259 | -0.19(-0.87%) |
Mar 09, 2021 | 21.44 | 21.98 | 20.82 | 21.71 | 4,688,087 | -1.35(-5.84%) |
Mar 08, 2021 | 22.81 | 23.30 | 22.45 | 23.05 | 3,359,951 | +0.64(+2.83%) |
Mar 05, 2021 | 23.00 | 23.76 | 22.36 | 22.42 | 4,158,529 | -0.73(-3.15%) |
Mar 04, 2021 | 23.24 | 23.91 | 22.03 | 23.15 | 5,060,317 | +0.03(+0.12%) |
Mar 03, 2021 | 23.08 | 24.09 | 22.77 | 23.12 | 4,943,044 | +0.85(+3.83%) |
Mar 02, 2021 | 23.70 | 23.76 | 21.88 | 22.27 | 3,865,781 | -1.63(-6.83%) |