Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.49 | 14.58 | 14.44 | 14.53 | 2,912,881 | -0.07(-0.48%) |
May 27, 2021 | 14.47 | 14.62 | 14.44 | 14.60 | 5,354,783 | +0.25(+1.75%) |
May 26, 2021 | 14.32 | 14.39 | 14.30 | 14.35 | 4,749,909 | -0.08(-0.54%) |
May 25, 2021 | 14.43 | 14.55 | 14.34 | 14.43 | 11,330,271 | -0.22(-1.50%) |
May 24, 2021 | 14.51 | 14.70 | 14.51 | 14.65 | 6,923,734 | +0.20(+1.36%) |
May 21, 2021 | 14.47 | 14.50 | 14.35 | 14.45 | 9,658,696 | -0.02(-0.16%) |
May 20, 2021 | 14.27 | 14.51 | 14.21 | 14.47 | 7,204,758 | +0.09(+0.66%) |
May 19, 2021 | 14.19 | 14.44 | 14.11 | 14.38 | 10,851,521 | -0.08(-0.54%) |
May 18, 2021 | 15.02 | 15.06 | 14.44 | 14.46 | 14,810,507 | -1.46(-9.19%) |
May 17, 2021 | 15.94 | 15.98 | 15.88 | 15.92 | 4,456,719 | +0.13(+0.80%) |
May 14, 2021 | 15.80 | 15.87 | 15.77 | 15.80 | 3,339,634 | +0.18(+1.16%) |
May 13, 2021 | 15.37 | 15.65 | 15.36 | 15.62 | 3,809,161 | -0.03(-0.20%) |
May 12, 2021 | 15.68 | 15.76 | 15.61 | 15.65 | 6,795,774 | +0.00(+0.00%) |
May 11, 2021 | 15.66 | 15.73 | 15.53 | 15.65 | 4,103,060 | -0.23(-1.44%) |
May 10, 2021 | 15.98 | 16.02 | 15.85 | 15.87 | 2,557,066 | +0.13(+0.80%) |
May 07, 2021 | 15.62 | 15.78 | 15.61 | 15.75 | 3,197,864 | +0.06(+0.35%) |
May 06, 2021 | 15.43 | 15.71 | 15.41 | 15.69 | 4,183,831 | +0.15(+0.96%) |
May 05, 2021 | 15.40 | 15.56 | 15.35 | 15.54 | 4,402,583 | +0.33(+2.17%) |
May 04, 2021 | 15.28 | 15.31 | 15.14 | 15.21 | 4,414,551 | +0.06(+0.42%) |
May 03, 2021 | 15.10 | 15.22 | 15.06 | 15.15 | 2,597,454 | +0.24(+1.64%) |
Apr 30, 2021 | 15.15 | 15.18 | 14.90 | 14.91 | 4,502,996 | -0.14(-0.94%) |
Apr 29, 2021 | 15.06 | 15.09 | 14.99 | 15.05 | 2,760,010 | +0.12(+0.79%) |
Apr 28, 2021 | 14.90 | 14.99 | 14.89 | 14.93 | 2,377,172 | +0.07(+0.48%) |
Apr 27, 2021 | 14.89 | 14.95 | 14.86 | 14.86 | 3,772,113 | +0.06(+0.37%) |
Apr 26, 2021 | 14.86 | 14.88 | 14.78 | 14.80 | 2,049,413 | +0.10(+0.70%) |
Apr 23, 2021 | 14.65 | 14.73 | 14.60 | 14.70 | 2,113,889 | +0.05(+0.32%) |
Apr 22, 2021 | 14.69 | 14.78 | 14.62 | 14.66 | 2,849,496 | -0.13(-0.90%) |
Apr 21, 2021 | 14.66 | 14.80 | 14.62 | 14.79 | 2,225,522 | +0.18(+1.24%) |
Apr 20, 2021 | 14.80 | 14.80 | 14.55 | 14.61 | 3,666,489 | -0.37(-2.47%) |
Apr 19, 2021 | 15.00 | 15.05 | 14.94 | 14.98 | 5,701,217 | +0.07(+0.47%) |
Apr 16, 2021 | 14.88 | 14.92 | 14.81 | 14.91 | 3,279,840 | +0.23(+1.55%) |
Apr 15, 2021 | 14.72 | 14.79 | 14.59 | 14.68 | 2,773,945 | +0.00(+0.00%) |
Apr 14, 2021 | 14.66 | 14.75 | 14.66 | 14.68 | 2,364,420 | +0.02(+0.11%) |
Apr 13, 2021 | 14.55 | 14.69 | 14.53 | 14.66 | 2,802,361 | -0.03(-0.21%) |
Apr 12, 2021 | 14.73 | 14.79 | 14.67 | 14.69 | 3,604,990 | +0.00(+0.00%) |
Apr 09, 2021 | 14.74 | 14.77 | 14.65 | 14.69 | 2,550,930 | -0.17(-1.16%) |
Apr 08, 2021 | 14.90 | 14.93 | 14.81 | 14.87 | 2,179,238 | -0.05(-0.37%) |
Apr 07, 2021 | 15.03 | 15.07 | 14.90 | 14.92 | 3,800,650 | +0.09(+0.58%) |
Apr 06, 2021 | 14.74 | 14.88 | 14.71 | 14.84 | 3,942,311 | -0.01(-0.05%) |
Apr 05, 2021 | 14.83 | 14.95 | 14.82 | 14.84 | 4,385,457 | +0.11(+0.75%) |
Apr 01, 2021 | 14.72 | 14.79 | 14.61 | 14.73 | 3,310,604 | +0.24(+1.63%) |
Mar 31, 2021 | 14.54 | 14.56 | 14.45 | 14.50 | 3,063,307 | -0.12(-0.81%) |
Mar 30, 2021 | 14.58 | 14.69 | 14.55 | 14.62 | 3,606,729 | +0.05(+0.38%) |
Mar 29, 2021 | 14.51 | 14.64 | 14.49 | 14.56 | 3,876,006 | -0.28(-1.91%) |
Mar 26, 2021 | 14.79 | 14.88 | 14.69 | 14.84 | 4,853,722 | +0.06(+0.37%) |
Mar 25, 2021 | 14.72 | 14.82 | 14.59 | 14.79 | 5,785,470 | +0.31(+2.17%) |
Mar 24, 2021 | 14.47 | 14.64 | 14.45 | 14.47 | 3,963,361 | -0.06(-0.38%) |
Mar 23, 2021 | 14.82 | 14.84 | 14.50 | 14.53 | 8,104,913 | -0.12(-0.81%) |
Mar 22, 2021 | 14.66 | 14.72 | 14.58 | 14.65 | 2,846,988 | -0.09(-0.64%) |
Mar 19, 2021 | 14.78 | 14.85 | 14.69 | 14.74 | 4,053,243 | -0.24(-1.58%) |
Mar 18, 2021 | 15.11 | 15.21 | 14.95 | 14.98 | 3,947,159 | -0.31(-2.06%) |
Mar 17, 2021 | 15.08 | 15.30 | 15.03 | 15.29 | 8,219,708 | +0.36(+2.42%) |
Mar 16, 2021 | 14.72 | 14.93 | 14.68 | 14.93 | 4,728,026 | +0.13(+0.85%) |
Mar 15, 2021 | 14.80 | 14.87 | 14.69 | 14.80 | 6,360,589 | -0.04(-0.27%) |
Mar 12, 2021 | 14.58 | 14.85 | 14.52 | 14.84 | 5,214,236 | +0.25(+1.73%) |
Mar 11, 2021 | 14.62 | 14.71 | 14.54 | 14.59 | 4,451,945 | +0.18(+1.26%) |
Mar 10, 2021 | 14.24 | 14.46 | 14.14 | 14.41 | 8,752,898 | +0.27(+1.89%) |
Mar 09, 2021 | 14.32 | 14.32 | 14.07 | 14.14 | 8,148,274 | +0.39(+2.80%) |
Mar 08, 2021 | 13.73 | 13.91 | 13.71 | 13.76 | 5,897,260 | -0.17(-1.24%) |
Mar 05, 2021 | 13.82 | 13.96 | 13.66 | 13.93 | 4,645,625 | +0.12(+0.85%) |
Mar 04, 2021 | 13.89 | 14.08 | 13.69 | 13.81 | 4,858,411 | -0.06(-0.40%) |
Mar 03, 2021 | 13.79 | 13.94 | 13.74 | 13.87 | 3,439,356 | +0.09(+0.63%) |
Mar 02, 2021 | 13.83 | 13.88 | 13.75 | 13.78 | 2,390,686 | +0.06(+0.46%) |