Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.53 | 14.98 | 14.33 | 14.50 | 851,815 | -0.04(-0.28%) |
May 27, 2021 | 14.93 | 15.23 | 14.47 | 14.54 | 858,581 | -0.37(-2.48%) |
May 26, 2021 | 15.08 | 15.39 | 14.78 | 14.91 | 281,145 | -0.13(-0.86%) |
May 25, 2021 | 15.39 | 15.50 | 15.04 | 15.04 | 288,270 | -0.21(-1.38%) |
May 24, 2021 | 15.18 | 15.58 | 15.18 | 15.25 | 278,873 | +0.09(+0.59%) |
May 21, 2021 | 15.29 | 15.30 | 15.00 | 15.16 | 410,516 | +0.03(+0.20%) |
May 20, 2021 | 14.97 | 15.15 | 14.81 | 15.13 | 419,983 | +0.19(+1.27%) |
May 19, 2021 | 14.80 | 15.05 | 14.54 | 14.94 | 391,673 | -0.06(-0.40%) |
May 18, 2021 | 14.84 | 15.45 | 14.84 | 15.00 | 387,999 | +0.14(+0.94%) |
May 17, 2021 | 14.71 | 15.06 | 14.60 | 14.86 | 262,164 | +0.05(+0.34%) |
May 14, 2021 | 14.81 | 15.10 | 14.74 | 14.81 | 254,049 | +0.00(+0.00%) |
May 13, 2021 | 14.23 | 15.20 | 14.15 | 14.81 | 741,787 | +1.06(+7.71%) |
May 12, 2021 | 14.00 | 14.02 | 13.57 | 13.75 | 559,518 | -0.27(-1.93%) |
May 11, 2021 | 13.55 | 14.34 | 13.33 | 14.02 | 629,828 | +0.00(+0.00%) |
May 10, 2021 | 15.25 | 15.29 | 14.00 | 14.02 | 1,026,208 | -1.09(-7.21%) |
May 07, 2021 | 15.00 | 15.59 | 14.25 | 15.11 | 928,985 | -0.17(-1.11%) |
May 06, 2021 | 15.42 | 15.63 | 14.91 | 15.28 | 962,981 | -0.14(-0.91%) |
May 05, 2021 | 15.55 | 15.68 | 15.27 | 15.42 | 584,994 | -0.08(-0.52%) |
May 04, 2021 | 15.82 | 15.82 | 15.09 | 15.50 | 405,651 | -0.42(-2.64%) |
May 03, 2021 | 16.02 | 16.15 | 15.71 | 15.92 | 409,702 | -0.07(-0.44%) |
Apr 30, 2021 | 16.00 | 16.24 | 15.88 | 15.99 | 562,200 | -0.23(-1.42%) |
Apr 29, 2021 | 16.37 | 16.61 | 15.94 | 16.22 | 248,851 | -0.11(-0.64%) |
Apr 28, 2021 | 16.26 | 16.37 | 15.84 | 16.32 | 534,374 | -0.07(-0.46%) |
Apr 27, 2021 | 16.68 | 16.69 | 16.12 | 16.40 | 299,143 | -0.21(-1.26%) |
Apr 26, 2021 | 16.71 | 16.84 | 16.33 | 16.61 | 406,304 | -0.10(-0.60%) |
Apr 23, 2021 | 16.49 | 16.95 | 16.23 | 16.71 | 297,700 | +0.41(+2.52%) |
Apr 22, 2021 | 16.43 | 16.66 | 16.14 | 16.30 | 332,645 | -0.10(-0.61%) |
Apr 21, 2021 | 15.85 | 16.49 | 15.67 | 16.40 | 363,481 | +0.48(+3.02%) |
Apr 20, 2021 | 16.14 | 16.23 | 15.51 | 15.92 | 344,853 | -0.31(-1.91%) |
Apr 19, 2021 | 16.55 | 16.57 | 15.95 | 16.23 | 360,910 | -0.54(-3.22%) |
Apr 16, 2021 | 17.34 | 17.34 | 16.41 | 16.77 | 323,300 | -0.46(-2.67%) |
Apr 15, 2021 | 17.43 | 17.49 | 16.99 | 17.23 | 194,567 | +0.01(+0.06%) |
Apr 14, 2021 | 17.09 | 17.47 | 16.95 | 17.22 | 346,911 | +0.09(+0.53%) |
Apr 13, 2021 | 17.05 | 17.32 | 16.65 | 17.13 | 633,008 | +0.03(+0.18%) |
Apr 12, 2021 | 17.49 | 17.49 | 16.95 | 17.10 | 346,799 | -0.50(-2.84%) |
Apr 09, 2021 | 17.53 | 18.00 | 17.11 | 17.60 | 470,000 | +0.22(+1.27%) |
Apr 08, 2021 | 16.13 | 17.43 | 15.89 | 17.38 | 1,422,258 | +1.78(+11.41%) |
Apr 07, 2021 | 15.94 | 16.12 | 15.41 | 15.60 | 414,732 | -0.43(-2.68%) |
Apr 06, 2021 | 15.41 | 16.68 | 15.27 | 16.03 | 789,963 | +0.69(+4.50%) |
Apr 05, 2021 | 15.88 | 15.90 | 15.17 | 15.34 | 484,112 | -0.25(-1.60%) |
Apr 01, 2021 | 15.70 | 16.09 | 15.54 | 15.59 | 351,000 | -0.20(-1.27%) |
Mar 31, 2021 | 15.32 | 15.92 | 15.01 | 15.79 | 868,073 | +0.48(+3.14%) |
Mar 30, 2021 | 15.05 | 15.43 | 14.58 | 15.31 | 580,237 | +0.21(+1.39%) |
Mar 29, 2021 | 16.19 | 16.19 | 15.06 | 15.10 | 915,637 | -1.23(-7.53%) |
Mar 26, 2021 | 17.13 | 17.27 | 15.87 | 16.33 | 828,200 | -0.72(-4.22%) |
Mar 25, 2021 | 16.50 | 17.15 | 15.78 | 17.05 | 1,196,812 | +0.37(+2.22%) |
Mar 24, 2021 | 18.32 | 18.32 | 16.67 | 16.68 | 1,225,436 | -1.25(-6.97%) |
Mar 23, 2021 | 18.81 | 19.36 | 17.66 | 17.93 | 1,059,673 | -0.85(-4.53%) |
Mar 22, 2021 | 19.02 | 19.30 | 18.11 | 18.78 | 1,291,026 | +0.49(+2.68%) |
Mar 19, 2021 | 17.90 | 18.43 | 17.18 | 18.29 | 1,452,500 | +0.55(+3.13%) |
Mar 18, 2021 | 18.19 | 18.63 | 17.60 | 17.73 | 765,683 | -0.44(-2.39%) |
Mar 17, 2021 | 17.25 | 18.37 | 16.85 | 18.17 | 719,301 | +0.81(+4.67%) |
Mar 16, 2021 | 17.54 | 17.72 | 16.79 | 17.36 | 725,422 | +0.26(+1.52%) |
Mar 15, 2021 | 16.97 | 17.94 | 16.71 | 17.10 | 1,253,075 | +0.34(+2.03%) |
Mar 12, 2021 | 16.87 | 16.97 | 16.42 | 16.76 | 479,500 | -0.23(-1.35%) |
Mar 11, 2021 | 16.72 | 17.07 | 16.54 | 16.99 | 635,174 | +0.40(+2.41%) |
Mar 10, 2021 | 16.99 | 17.19 | 16.18 | 16.59 | 534,724 | -0.03(-0.18%) |
Mar 09, 2021 | 16.12 | 17.35 | 16.10 | 16.62 | 914,667 | +0.70(+4.40%) |
Mar 08, 2021 | 15.56 | 16.34 | 15.40 | 15.92 | 696,611 | +0.68(+4.46%) |
Mar 05, 2021 | 15.51 | 16.29 | 13.50 | 15.24 | 2,199,700 | -0.68(-4.27%) |
Mar 04, 2021 | 17.07 | 17.42 | 15.18 | 15.92 | 1,297,091 | -0.58(-3.52%) |
Mar 03, 2021 | 17.19 | 17.19 | 16.36 | 16.50 | 536,513 | -0.31(-1.84%) |
Mar 02, 2021 | 16.58 | 17.07 | 16.50 | 16.81 | 442,196 | +0.27(+1.63%) |