Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.48 | 16.85 | 16.18 | 16.34 | 719,022 | -0.06(-0.37%) |
May 27, 2021 | 16.44 | 16.60 | 16.18 | 16.40 | 691,757 | +0.11(+0.68%) |
May 26, 2021 | 15.80 | 16.41 | 15.80 | 16.29 | 596,493 | +0.55(+3.49%) |
May 25, 2021 | 16.00 | 16.26 | 15.65 | 15.74 | 651,390 | -0.19(-1.19%) |
May 24, 2021 | 15.79 | 16.03 | 15.51 | 15.93 | 932,626 | +0.26(+1.66%) |
May 21, 2021 | 15.59 | 15.84 | 15.32 | 15.67 | 728,950 | +0.28(+1.82%) |
May 20, 2021 | 15.12 | 15.48 | 14.88 | 15.39 | 702,861 | +0.34(+2.26%) |
May 19, 2021 | 15.70 | 15.84 | 14.66 | 15.05 | 1,205,879 | -1.08(-6.70%) |
May 18, 2021 | 15.55 | 16.45 | 15.38 | 16.13 | 1,536,691 | +0.59(+3.80%) |
May 17, 2021 | 15.04 | 15.57 | 14.86 | 15.54 | 838,990 | +0.32(+2.10%) |
May 14, 2021 | 13.86 | 15.36 | 13.80 | 15.22 | 1,320,053 | +0.90(+6.28%) |
May 13, 2021 | 15.20 | 15.61 | 14.11 | 14.32 | 1,771,373 | -0.88(-5.79%) |
May 12, 2021 | 15.33 | 16.01 | 14.65 | 15.20 | 5,037,876 | -0.71(-4.46%) |
May 11, 2021 | 13.98 | 16.09 | 13.63 | 15.91 | 3,254,575 | +1.63(+11.41%) |
May 10, 2021 | 15.00 | 15.40 | 13.88 | 14.28 | 2,151,173 | -0.74(-4.93%) |
May 07, 2021 | 15.59 | 16.08 | 14.94 | 15.02 | 1,431,019 | -0.11(-0.73%) |
May 06, 2021 | 15.86 | 16.00 | 14.94 | 15.13 | 1,659,263 | -0.87(-5.44%) |
May 05, 2021 | 17.09 | 17.13 | 15.86 | 16.00 | 871,051 | -0.86(-5.10%) |
May 04, 2021 | 16.55 | 16.87 | 16.18 | 16.86 | 608,794 | +0.01(+0.06%) |
May 03, 2021 | 17.29 | 17.30 | 16.46 | 16.85 | 991,335 | -0.43(-2.49%) |
Apr 30, 2021 | 17.40 | 17.40 | 16.96 | 17.28 | 800,400 | -0.32(-1.82%) |
Apr 29, 2021 | 17.99 | 18.20 | 17.01 | 17.60 | 937,706 | -0.13(-0.73%) |
Apr 28, 2021 | 17.66 | 17.98 | 17.31 | 17.73 | 511,948 | +0.07(+0.40%) |
Apr 27, 2021 | 17.70 | 17.85 | 17.34 | 17.66 | 579,089 | -0.01(-0.06%) |
Apr 26, 2021 | 17.00 | 17.95 | 16.67 | 17.67 | 1,441,251 | +0.79(+4.68%) |
Apr 23, 2021 | 16.00 | 16.99 | 15.72 | 16.88 | 1,207,900 | +1.00(+6.30%) |
Apr 22, 2021 | 15.41 | 16.46 | 15.41 | 15.88 | 1,542,504 | +0.59(+3.86%) |
Apr 21, 2021 | 14.42 | 15.31 | 14.11 | 15.29 | 859,505 | +0.59(+4.01%) |
Apr 20, 2021 | 15.78 | 15.79 | 14.32 | 14.70 | 1,221,274 | -1.10(-6.96%) |
Apr 19, 2021 | 15.85 | 16.06 | 15.61 | 15.80 | 1,414,511 | -0.29(-1.80%) |
Apr 16, 2021 | 15.83 | 16.15 | 15.50 | 16.09 | 933,100 | +0.13(+0.81%) |
Apr 15, 2021 | 15.95 | 16.03 | 15.50 | 15.96 | 812,120 | +0.22(+1.40%) |
Apr 14, 2021 | 16.03 | 16.20 | 15.71 | 15.74 | 1,314,370 | -0.24(-1.50%) |
Apr 13, 2021 | 16.25 | 16.25 | 15.47 | 15.98 | 917,227 | -0.32(-1.96%) |
Apr 12, 2021 | 16.30 | 16.63 | 15.97 | 16.30 | 1,757,428 | -0.10(-0.61%) |
Apr 09, 2021 | 16.00 | 16.54 | 15.62 | 16.40 | 1,631,900 | +0.77(+4.93%) |
Apr 08, 2021 | 15.36 | 15.65 | 15.08 | 15.63 | 700,794 | +0.45(+2.96%) |
Apr 07, 2021 | 15.53 | 15.53 | 14.61 | 15.18 | 1,338,557 | -0.30(-1.94%) |
Apr 06, 2021 | 15.16 | 15.94 | 15.15 | 15.48 | 1,268,119 | +0.21(+1.38%) |
Apr 05, 2021 | 15.77 | 15.85 | 15.01 | 15.27 | 1,576,445 | -0.16(-1.04%) |
Apr 01, 2021 | 14.85 | 15.44 | 14.56 | 15.43 | 1,615,000 | +1.15(+8.05%) |
Mar 31, 2021 | 13.91 | 14.81 | 13.88 | 14.28 | 1,831,538 | +0.53(+3.85%) |
Mar 30, 2021 | 12.93 | 13.81 | 12.62 | 13.75 | 1,542,358 | +0.79(+6.10%) |
Mar 29, 2021 | 12.93 | 13.64 | 12.78 | 12.96 | 1,332,311 | -0.36(-2.70%) |
Mar 26, 2021 | 13.41 | 13.54 | 12.57 | 13.32 | 2,192,000 | -0.21(-1.55%) |
Mar 25, 2021 | 12.89 | 13.82 | 12.26 | 13.53 | 2,426,156 | +0.39(+2.97%) |
Mar 24, 2021 | 14.06 | 14.34 | 13.07 | 13.14 | 1,826,897 | -0.89(-6.34%) |
Mar 23, 2021 | 14.75 | 15.07 | 13.92 | 14.03 | 1,713,118 | -0.72(-4.88%) |
Mar 22, 2021 | 15.05 | 15.26 | 14.69 | 14.75 | 1,356,644 | -0.20(-1.34%) |
Mar 19, 2021 | 14.98 | 15.11 | 14.43 | 14.95 | 2,081,600 | +0.00(+0.00%) |
Mar 18, 2021 | 14.67 | 16.23 | 14.51 | 14.95 | 2,810,293 | +0.49(+3.39%) |
Mar 17, 2021 | 14.55 | 14.84 | 14.11 | 14.46 | 1,657,473 | -0.15(-1.03%) |
Mar 16, 2021 | 15.35 | 15.50 | 14.37 | 14.61 | 1,735,445 | -0.67(-4.38%) |
Mar 15, 2021 | 15.40 | 15.78 | 15.16 | 15.28 | 1,124,152 | -0.24(-1.55%) |
Mar 12, 2021 | 15.24 | 15.66 | 14.94 | 15.52 | 1,498,700 | -0.33(-2.08%) |
Mar 11, 2021 | 15.35 | 15.87 | 14.92 | 15.85 | 1,810,940 | +0.88(+5.88%) |
Mar 10, 2021 | 16.31 | 16.71 | 14.61 | 14.97 | 4,297,127 | -1.13(-7.02%) |
Mar 09, 2021 | 17.15 | 17.25 | 14.88 | 16.10 | 4,044,596 | +0.22(+1.39%) |
Mar 08, 2021 | 16.66 | 17.39 | 15.52 | 15.88 | 2,714,324 | -0.28(-1.73%) |
Mar 05, 2021 | 16.88 | 16.99 | 13.85 | 16.16 | 3,608,700 | -0.72(-4.27%) |
Mar 04, 2021 | 17.40 | 17.82 | 15.86 | 16.88 | 2,802,686 | -1.02(-5.70%) |
Mar 03, 2021 | 19.00 | 19.11 | 17.76 | 17.90 | 1,223,703 | -1.07(-5.64%) |
Mar 02, 2021 | 19.02 | 19.25 | 18.51 | 18.97 | 995,398 | -0.20(-1.04%) |