Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.52 | 17.94 | 17.40 | 17.64 | 2,155,426 | -0.08(-0.43%) |
May 27, 2021 | 17.39 | 17.74 | 17.11 | 17.71 | 4,036,889 | +0.26(+1.47%) |
May 26, 2021 | 17.88 | 17.95 | 17.44 | 17.46 | 2,410,884 | -0.25(-1.40%) |
May 25, 2021 | 17.69 | 17.83 | 17.26 | 17.70 | 1,386,396 | +0.02(+0.11%) |
May 24, 2021 | 17.69 | 17.87 | 17.58 | 17.69 | 804,104 | +0.08(+0.43%) |
May 21, 2021 | 17.92 | 17.92 | 17.43 | 17.61 | 1,306,745 | -0.12(-0.70%) |
May 20, 2021 | 17.60 | 17.96 | 17.39 | 17.73 | 1,371,681 | +0.14(+0.81%) |
May 19, 2021 | 17.27 | 18.01 | 17.11 | 17.59 | 4,214,543 | +0.12(+0.71%) |
May 18, 2021 | 17.54 | 17.60 | 17.04 | 17.47 | 1,768,650 | -0.07(-0.38%) |
May 17, 2021 | 16.69 | 17.70 | 16.47 | 17.53 | 2,469,887 | +1.12(+6.84%) |
May 14, 2021 | 16.07 | 16.49 | 16.05 | 16.41 | 1,541,773 | +0.55(+3.48%) |
May 13, 2021 | 15.83 | 16.05 | 15.61 | 15.86 | 1,654,590 | -0.12(-0.77%) |
May 12, 2021 | 16.12 | 16.27 | 15.88 | 15.98 | 2,483,144 | -0.13(-0.82%) |
May 11, 2021 | 15.64 | 16.20 | 15.52 | 16.12 | 1,709,895 | +0.21(+1.31%) |
May 10, 2021 | 16.73 | 16.92 | 15.89 | 15.91 | 2,343,545 | -0.56(-3.40%) |
May 07, 2021 | 16.74 | 16.86 | 16.33 | 16.47 | 2,612,421 | +0.00(+0.00%) |
May 06, 2021 | 15.68 | 16.88 | 15.40 | 16.47 | 3,789,931 | +1.25(+8.22%) |
May 05, 2021 | 15.36 | 15.36 | 14.99 | 15.22 | 1,369,679 | -0.04(-0.25%) |
May 04, 2021 | 15.74 | 15.98 | 15.19 | 15.25 | 1,766,518 | -0.52(-3.30%) |
May 03, 2021 | 15.36 | 15.90 | 15.29 | 15.77 | 2,060,142 | +0.74(+4.92%) |
Apr 30, 2021 | 15.14 | 15.44 | 15.04 | 15.04 | 2,239,701 | -0.13(-0.87%) |
Apr 29, 2021 | 15.36 | 15.36 | 14.97 | 15.17 | 1,458,664 | -0.33(-2.14%) |
Apr 28, 2021 | 15.11 | 15.57 | 14.97 | 15.50 | 1,566,828 | +0.28(+1.87%) |
Apr 27, 2021 | 15.58 | 15.62 | 15.20 | 15.22 | 1,217,087 | -0.31(-2.02%) |
Apr 26, 2021 | 15.62 | 15.65 | 15.38 | 15.53 | 961,764 | -0.01(-0.06%) |
Apr 23, 2021 | 15.83 | 15.95 | 15.49 | 15.54 | 1,295,064 | -0.18(-1.15%) |
Apr 22, 2021 | 16.14 | 16.14 | 15.71 | 15.72 | 2,287,493 | -0.47(-2.93%) |
Apr 21, 2021 | 15.60 | 16.20 | 15.58 | 16.19 | 3,382,596 | +0.65(+4.21%) |
Apr 20, 2021 | 15.23 | 15.55 | 15.10 | 15.54 | 1,503,654 | +0.28(+1.86%) |
Apr 19, 2021 | 15.45 | 15.57 | 15.12 | 15.25 | 1,411,665 | -0.14(-0.92%) |
Apr 16, 2021 | 15.55 | 15.55 | 15.22 | 15.40 | 2,454,050 | +0.17(+1.12%) |
Apr 15, 2021 | 14.74 | 15.55 | 14.72 | 15.22 | 2,546,848 | +0.68(+4.69%) |
Apr 14, 2021 | 14.88 | 14.88 | 14.47 | 14.54 | 1,269,680 | -0.33(-2.23%) |
Apr 13, 2021 | 14.54 | 15.09 | 14.54 | 14.87 | 1,570,136 | +0.40(+2.75%) |
Apr 12, 2021 | 14.80 | 14.84 | 14.35 | 14.48 | 1,206,841 | -0.36(-2.43%) |
Apr 09, 2021 | 14.64 | 14.97 | 14.50 | 14.84 | 1,057,613 | -0.06(-0.38%) |
Apr 08, 2021 | 14.60 | 14.95 | 14.60 | 14.89 | 1,094,619 | +0.53(+3.70%) |
Apr 07, 2021 | 14.68 | 14.68 | 14.33 | 14.36 | 1,237,008 | -0.37(-2.51%) |
Apr 06, 2021 | 14.55 | 15.03 | 14.51 | 14.73 | 2,492,172 | +0.33(+2.30%) |
Apr 05, 2021 | 14.61 | 14.63 | 14.27 | 14.40 | 2,155,473 | -0.03(-0.20%) |
Apr 01, 2021 | 13.85 | 14.43 | 13.68 | 14.43 | 2,164,488 | +0.89(+6.58%) |
Mar 31, 2021 | 13.31 | 13.77 | 13.09 | 13.54 | 1,680,452 | +0.46(+3.48%) |
Mar 30, 2021 | 13.39 | 13.39 | 12.97 | 13.08 | 2,463,415 | -0.65(-4.76%) |
Mar 29, 2021 | 13.74 | 13.75 | 13.29 | 13.74 | 1,444,865 | -0.05(-0.34%) |
Mar 26, 2021 | 13.42 | 13.79 | 13.34 | 13.78 | 1,469,329 | +0.34(+2.54%) |
Mar 25, 2021 | 13.40 | 13.57 | 13.28 | 13.44 | 1,644,374 | -0.01(-0.07%) |
Mar 24, 2021 | 13.76 | 13.77 | 13.42 | 13.45 | 1,359,409 | -0.30(-2.20%) |
Mar 23, 2021 | 14.36 | 14.36 | 13.72 | 13.76 | 2,133,487 | -0.67(-4.67%) |
Mar 22, 2021 | 14.60 | 14.65 | 14.40 | 14.43 | 1,490,482 | -0.21(-1.43%) |
Mar 19, 2021 | 14.73 | 14.93 | 14.46 | 14.64 | 3,372,315 | +0.01(+0.06%) |
Mar 18, 2021 | 14.50 | 14.96 | 14.40 | 14.63 | 1,657,466 | -0.20(-1.34%) |
Mar 17, 2021 | 14.42 | 14.94 | 14.30 | 14.83 | 1,591,138 | +0.29(+2.02%) |
Mar 16, 2021 | 14.68 | 14.68 | 14.37 | 14.53 | 1,101,991 | -0.14(-0.97%) |
Mar 15, 2021 | 14.53 | 14.69 | 14.41 | 14.67 | 1,849,441 | +0.28(+1.98%) |
Mar 12, 2021 | 14.12 | 14.44 | 13.90 | 14.39 | 1,171,328 | +0.05(+0.33%) |
Mar 11, 2021 | 14.08 | 14.40 | 13.95 | 14.34 | 1,600,301 | +0.39(+2.79%) |
Mar 10, 2021 | 14.30 | 14.30 | 13.84 | 13.95 | 2,336,601 | -0.15(-1.08%) |
Mar 09, 2021 | 14.52 | 14.70 | 13.99 | 14.11 | 2,274,677 | +0.24(+1.71%) |
Mar 08, 2021 | 14.09 | 14.20 | 13.76 | 13.87 | 1,475,932 | -0.12(-0.88%) |
Mar 05, 2021 | 13.64 | 14.04 | 13.46 | 13.99 | 1,872,922 | +0.44(+3.22%) |
Mar 04, 2021 | 13.39 | 13.86 | 13.15 | 13.56 | 2,330,170 | +0.16(+1.20%) |
Mar 03, 2021 | 13.52 | 13.56 | 13.10 | 13.39 | 1,928,948 | -0.50(-3.60%) |
Mar 02, 2021 | 13.31 | 14.00 | 13.24 | 13.90 | 2,573,113 | +0.73(+5.52%) |