Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.13 | 14.14 | 13.47 | 13.56 | 534,542 | -0.41(-2.93%) |
May 27, 2021 | 13.94 | 14.05 | 13.40 | 13.97 | 1,161,627 | +0.18(+1.31%) |
May 26, 2021 | 13.04 | 13.96 | 13.00 | 13.79 | 1,141,292 | +0.89(+6.90%) |
May 25, 2021 | 12.96 | 13.31 | 12.86 | 12.90 | 922,868 | +0.06(+0.47%) |
May 24, 2021 | 13.49 | 13.50 | 12.55 | 12.84 | 1,001,935 | -0.58(-4.32%) |
May 21, 2021 | 12.99 | 13.76 | 12.75 | 13.42 | 1,905,316 | +1.10(+8.93%) |
May 20, 2021 | 11.85 | 12.54 | 11.80 | 12.32 | 1,081,422 | +0.67(+5.75%) |
May 19, 2021 | 12.70 | 12.99 | 11.43 | 11.65 | 2,512,553 | -1.45(-11.07%) |
May 18, 2021 | 13.41 | 13.46 | 12.71 | 13.10 | 1,680,175 | -0.16(-1.21%) |
May 17, 2021 | 13.42 | 13.90 | 13.04 | 13.26 | 531,907 | -0.27(-2.00%) |
May 14, 2021 | 13.22 | 13.70 | 13.14 | 13.53 | 550,267 | +0.52(+4.00%) |
May 13, 2021 | 13.00 | 13.42 | 12.67 | 13.01 | 615,357 | +0.17(+1.32%) |
May 12, 2021 | 13.25 | 13.37 | 12.74 | 12.84 | 1,001,247 | -0.65(-4.82%) |
May 11, 2021 | 12.77 | 13.51 | 12.57 | 13.49 | 738,130 | +0.29(+2.20%) |
May 10, 2021 | 13.41 | 13.55 | 13.08 | 13.20 | 579,194 | -0.42(-3.08%) |
May 07, 2021 | 13.27 | 13.69 | 13.16 | 13.62 | 638,295 | +0.39(+2.95%) |
May 06, 2021 | 12.81 | 13.30 | 12.68 | 13.23 | 813,324 | +0.59(+4.67%) |
May 05, 2021 | 12.82 | 13.40 | 12.46 | 12.64 | 824,618 | -0.59(-4.46%) |
May 04, 2021 | 13.31 | 13.45 | 12.76 | 13.23 | 876,812 | -0.25(-1.85%) |
May 03, 2021 | 14.26 | 14.48 | 13.31 | 13.48 | 1,838,439 | -0.61(-4.33%) |
Apr 30, 2021 | 14.48 | 14.58 | 14.01 | 14.09 | 928,000 | -0.47(-3.23%) |
Apr 29, 2021 | 15.03 | 15.06 | 14.24 | 14.56 | 703,945 | -0.38(-2.54%) |
Apr 28, 2021 | 14.67 | 15.01 | 14.33 | 14.94 | 644,622 | +0.17(+1.15%) |
Apr 27, 2021 | 14.88 | 15.22 | 14.76 | 14.77 | 466,078 | -0.13(-0.87%) |
Apr 26, 2021 | 15.53 | 15.62 | 14.77 | 14.90 | 645,699 | -0.57(-3.68%) |
Apr 23, 2021 | 15.08 | 15.67 | 15.00 | 15.47 | 629,500 | +0.44(+2.93%) |
Apr 22, 2021 | 15.05 | 15.49 | 14.75 | 15.03 | 623,460 | -0.01(-0.07%) |
Apr 21, 2021 | 14.46 | 15.20 | 14.20 | 15.04 | 1,374,616 | +0.57(+3.94%) |
Apr 20, 2021 | 14.94 | 15.16 | 14.36 | 14.47 | 812,761 | -0.57(-3.79%) |
Apr 19, 2021 | 15.01 | 15.14 | 14.53 | 15.04 | 1,116,873 | -0.13(-0.86%) |
Apr 16, 2021 | 14.94 | 15.32 | 14.43 | 15.17 | 594,700 | +0.33(+2.22%) |
Apr 15, 2021 | 15.44 | 15.44 | 14.74 | 14.84 | 700,471 | -0.40(-2.62%) |
Apr 14, 2021 | 15.46 | 15.67 | 15.02 | 15.24 | 548,982 | -0.32(-2.06%) |
Apr 13, 2021 | 15.33 | 15.67 | 15.07 | 15.56 | 940,566 | +0.31(+2.03%) |
Apr 12, 2021 | 16.35 | 17.88 | 14.77 | 15.25 | 2,579,217 | -1.14(-6.96%) |
Apr 09, 2021 | 16.23 | 16.54 | 16.08 | 16.39 | 256,500 | +0.07(+0.43%) |
Apr 08, 2021 | 16.07 | 16.72 | 15.88 | 16.32 | 843,827 | +0.36(+2.26%) |
Apr 07, 2021 | 16.12 | 16.20 | 15.70 | 15.96 | 577,270 | -0.35(-2.15%) |
Apr 06, 2021 | 16.36 | 16.85 | 16.13 | 16.31 | 546,585 | +0.03(+0.18%) |
Apr 05, 2021 | 16.62 | 16.65 | 15.41 | 16.28 | 1,273,339 | -0.14(-0.85%) |
Apr 01, 2021 | 16.82 | 16.99 | 16.03 | 16.42 | 832,100 | -0.22(-1.32%) |
Mar 31, 2021 | 16.36 | 16.98 | 16.12 | 16.64 | 998,070 | +0.46(+2.84%) |
Mar 30, 2021 | 15.55 | 16.39 | 15.55 | 16.18 | 642,663 | +0.66(+4.25%) |
Mar 29, 2021 | 16.44 | 16.79 | 15.50 | 15.52 | 819,415 | -1.11(-6.67%) |
Mar 26, 2021 | 16.35 | 16.81 | 16.04 | 16.63 | 545,600 | +0.42(+2.59%) |
Mar 25, 2021 | 15.26 | 16.34 | 15.06 | 16.21 | 799,247 | +0.66(+4.24%) |
Mar 24, 2021 | 16.41 | 16.62 | 15.51 | 15.55 | 1,368,915 | -0.81(-4.95%) |
Mar 23, 2021 | 16.75 | 17.16 | 16.18 | 16.36 | 759,118 | -0.60(-3.54%) |
Mar 22, 2021 | 17.51 | 17.68 | 16.71 | 16.96 | 594,536 | -0.55(-3.14%) |
Mar 19, 2021 | 17.50 | 18.14 | 17.27 | 17.51 | 2,057,200 | -0.02(-0.11%) |
Mar 18, 2021 | 17.83 | 18.57 | 17.33 | 17.53 | 627,984 | -0.27(-1.52%) |
Mar 17, 2021 | 17.51 | 18.15 | 17.32 | 17.80 | 1,056,692 | +0.40(+2.30%) |
Mar 16, 2021 | 19.15 | 19.31 | 16.96 | 17.40 | 2,188,973 | -1.79(-9.33%) |
Mar 15, 2021 | 18.26 | 19.20 | 17.78 | 19.19 | 1,113,764 | +0.89(+4.86%) |
Mar 12, 2021 | 17.25 | 18.38 | 16.88 | 18.30 | 1,359,200 | +0.85(+4.87%) |
Mar 11, 2021 | 16.69 | 17.45 | 16.23 | 17.45 | 1,284,547 | +1.11(+6.79%) |
Mar 10, 2021 | 16.75 | 17.37 | 16.08 | 16.34 | 1,506,700 | -0.54(-3.20%) |
Mar 09, 2021 | 15.92 | 16.99 | 15.91 | 16.88 | 1,257,020 | +1.39(+8.97%) |
Mar 08, 2021 | 15.35 | 16.48 | 15.27 | 15.49 | 866,710 | +0.30(+1.97%) |
Mar 05, 2021 | 15.84 | 15.89 | 13.90 | 15.19 | 1,865,200 | -0.54(-3.43%) |
Mar 04, 2021 | 16.01 | 16.60 | 14.89 | 15.73 | 1,629,863 | -0.64(-3.91%) |
Mar 03, 2021 | 16.43 | 16.71 | 15.56 | 16.37 | 1,188,174 | -0.07(-0.43%) |
Mar 02, 2021 | 16.35 | 16.85 | 16.17 | 16.44 | 994,592 | +0.18(+1.11%) |