Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.25 | 15.25 | 15.06 | 15.18 | 15,362,984 | +0.07(+0.44%) |
May 27, 2021 | 15.24 | 15.37 | 15.10 | 15.11 | 45,562,784 | -0.07(-0.49%) |
May 26, 2021 | 15.14 | 15.29 | 15.13 | 15.19 | 20,859,928 | -0.16(-1.03%) |
May 25, 2021 | 15.58 | 15.60 | 15.30 | 15.35 | 12,794,507 | -0.24(-1.54%) |
May 24, 2021 | 15.60 | 15.64 | 15.47 | 15.59 | 15,119,614 | +0.09(+0.59%) |
May 21, 2021 | 15.56 | 15.63 | 15.44 | 15.49 | 13,395,878 | +0.02(+0.11%) |
May 20, 2021 | 15.27 | 15.54 | 15.13 | 15.48 | 17,508,242 | +0.19(+1.24%) |
May 19, 2021 | 15.24 | 15.35 | 15.02 | 15.29 | 16,605,134 | -0.20(-1.28%) |
May 18, 2021 | 15.59 | 15.70 | 15.40 | 15.49 | 24,067,730 | -0.07(-0.48%) |
May 17, 2021 | 15.18 | 15.57 | 15.16 | 15.56 | 16,525,850 | +0.36(+2.40%) |
May 14, 2021 | 15.09 | 15.22 | 15.02 | 15.20 | 14,805,176 | +0.28(+1.89%) |
May 13, 2021 | 14.77 | 15.08 | 14.71 | 14.92 | 16,524,797 | -0.07(-0.44%) |
May 12, 2021 | 14.96 | 15.30 | 14.91 | 14.98 | 19,810,958 | +0.11(+0.72%) |
May 11, 2021 | 14.92 | 14.97 | 14.63 | 14.87 | 20,968,090 | -0.23(-1.53%) |
May 10, 2021 | 14.92 | 15.25 | 14.89 | 15.11 | 24,165,576 | +0.34(+2.30%) |
May 07, 2021 | 14.48 | 14.80 | 14.42 | 14.77 | 16,148,582 | +0.16(+1.08%) |
May 06, 2021 | 14.57 | 14.62 | 14.32 | 14.61 | 13,672,290 | +0.12(+0.80%) |
May 05, 2021 | 14.37 | 14.55 | 14.20 | 14.49 | 23,558,798 | +0.28(+1.98%) |
May 04, 2021 | 14.37 | 14.39 | 14.15 | 14.21 | 17,190,452 | -0.07(-0.52%) |
May 03, 2021 | 14.24 | 14.36 | 14.07 | 14.29 | 32,600,920 | +0.17(+1.23%) |
Apr 30, 2021 | 14.24 | 14.34 | 14.08 | 14.11 | 19,775,834 | -0.20(-1.39%) |
Apr 29, 2021 | 14.34 | 14.47 | 14.16 | 14.31 | 21,946,766 | +0.10(+0.70%) |
Apr 28, 2021 | 13.98 | 14.28 | 13.94 | 14.21 | 25,314,586 | +0.36(+2.59%) |
Apr 27, 2021 | 13.84 | 13.98 | 13.78 | 13.85 | 21,554,058 | +0.07(+0.53%) |
Apr 26, 2021 | 13.73 | 13.96 | 13.69 | 13.78 | 18,135,242 | +0.11(+0.78%) |
Apr 23, 2021 | 13.44 | 13.73 | 13.36 | 13.67 | 19,367,814 | +0.34(+2.57%) |
Apr 22, 2021 | 13.60 | 13.72 | 13.28 | 13.33 | 32,486,530 | -0.27(-1.98%) |
Apr 21, 2021 | 13.37 | 13.67 | 13.36 | 13.60 | 21,185,638 | +0.11(+0.85%) |
Apr 20, 2021 | 13.55 | 13.57 | 13.31 | 13.49 | 14,889,764 | -0.06(-0.42%) |
Apr 19, 2021 | 13.54 | 13.58 | 13.40 | 13.54 | 13,615,567 | +0.07(+0.48%) |
Apr 16, 2021 | 13.69 | 13.70 | 13.42 | 13.48 | 14,279,754 | -0.15(-1.08%) |
Apr 15, 2021 | 13.54 | 13.65 | 13.46 | 13.62 | 14,211,360 | +0.06(+0.42%) |
Apr 14, 2021 | 13.51 | 13.69 | 13.45 | 13.57 | 14,740,794 | +0.13(+0.97%) |
Apr 13, 2021 | 13.40 | 13.54 | 13.31 | 13.44 | 15,406,093 | -0.01(-0.06%) |
Apr 12, 2021 | 13.53 | 13.58 | 13.37 | 13.45 | 15,762,237 | -0.02(-0.18%) |
Apr 09, 2021 | 13.63 | 13.69 | 13.42 | 13.47 | 14,334,485 | -0.24(-1.78%) |
Apr 08, 2021 | 13.65 | 13.71 | 13.55 | 13.71 | 13,619,313 | -0.08(-0.59%) |
Apr 07, 2021 | 13.67 | 13.83 | 13.58 | 13.80 | 13,608,576 | +0.19(+1.38%) |
Apr 06, 2021 | 13.62 | 13.72 | 13.55 | 13.61 | 13,919,871 | +0.03(+0.24%) |
Apr 05, 2021 | 13.72 | 13.76 | 13.47 | 13.58 | 13,569,048 | -0.15(-1.07%) |
Apr 01, 2021 | 13.58 | 13.72 | 13.44 | 13.72 | 16,341,755 | +0.15(+1.14%) |
Mar 31, 2021 | 13.54 | 13.63 | 13.44 | 13.57 | 21,545,380 | +0.02(+0.18%) |
Mar 30, 2021 | 13.51 | 13.65 | 13.46 | 13.54 | 17,970,106 | -0.11(-0.78%) |
Mar 29, 2021 | 13.69 | 13.75 | 13.46 | 13.65 | 15,077,582 | -0.04(-0.30%) |
Mar 26, 2021 | 13.46 | 13.70 | 13.36 | 13.69 | 18,667,350 | +0.36(+2.69%) |
Mar 25, 2021 | 13.11 | 13.38 | 12.85 | 13.33 | 20,182,124 | +0.14(+1.05%) |
Mar 24, 2021 | 12.88 | 13.32 | 12.88 | 13.19 | 21,620,380 | +0.42(+3.25%) |
Mar 23, 2021 | 12.70 | 13.02 | 12.63 | 12.78 | 25,719,210 | -0.08(-0.63%) |
Mar 22, 2021 | 12.99 | 13.01 | 12.83 | 12.86 | 16,098,297 | -0.11(-0.88%) |
Mar 19, 2021 | 12.90 | 13.13 | 12.82 | 12.97 | 28,111,470 | +0.13(+1.02%) |
Mar 18, 2021 | 13.15 | 13.24 | 12.79 | 12.84 | 15,993,003 | -0.37(-2.84%) |
Mar 17, 2021 | 12.95 | 13.27 | 12.92 | 13.22 | 20,600,348 | +0.24(+1.88%) |
Mar 16, 2021 | 13.18 | 13.21 | 12.93 | 12.97 | 17,649,184 | -0.33(-2.51%) |
Mar 15, 2021 | 13.38 | 13.47 | 13.14 | 13.31 | 15,372,616 | -0.02(-0.12%) |
Mar 12, 2021 | 13.28 | 13.34 | 13.16 | 13.32 | 14,744,235 | +0.12(+0.93%) |
Mar 11, 2021 | 13.24 | 13.38 | 13.17 | 13.20 | 15,904,265 | -0.03(-0.25%) |
Mar 10, 2021 | 12.81 | 13.30 | 12.79 | 13.23 | 21,084,590 | +0.46(+3.64%) |
Mar 09, 2021 | 13.06 | 13.20 | 12.74 | 12.77 | 25,533,652 | -0.45(-3.39%) |
Mar 08, 2021 | 13.04 | 13.31 | 12.94 | 13.22 | 24,641,198 | +0.29(+2.21%) |
Mar 05, 2021 | 13.01 | 13.08 | 12.70 | 12.93 | 28,518,398 | +0.15(+1.15%) |
Mar 04, 2021 | 12.44 | 12.90 | 12.39 | 12.79 | 36,703,688 | +0.42(+3.43%) |
Mar 03, 2021 | 12.30 | 12.73 | 12.28 | 12.36 | 20,770,024 | +0.07(+0.53%) |
Mar 02, 2021 | 12.26 | 12.41 | 12.23 | 12.30 | 16,795,820 | +0.04(+0.33%) |