Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.92 | 15.92 | 15.51 | 15.61 | 3,371,379 | -0.12(-0.74%) |
May 27, 2021 | 15.71 | 15.94 | 15.66 | 15.72 | 3,263,858 | +0.16(+1.06%) |
May 26, 2021 | 15.43 | 15.78 | 15.34 | 15.56 | 3,231,570 | +0.08(+0.50%) |
May 25, 2021 | 15.70 | 15.90 | 15.45 | 15.48 | 3,208,914 | -0.29(-1.84%) |
May 24, 2021 | 15.74 | 15.88 | 15.45 | 15.77 | 4,228,852 | +0.12(+0.74%) |
May 21, 2021 | 15.97 | 16.07 | 15.63 | 15.65 | 5,469,889 | -0.05(-0.31%) |
May 20, 2021 | 15.94 | 15.99 | 15.42 | 15.70 | 4,937,971 | -0.27(-1.70%) |
May 19, 2021 | 16.45 | 16.45 | 15.80 | 15.97 | 7,694,324 | -0.90(-5.34%) |
May 18, 2021 | 17.34 | 17.45 | 16.79 | 16.87 | 4,559,550 | -0.50(-2.90%) |
May 17, 2021 | 16.77 | 17.43 | 16.74 | 17.38 | 4,259,979 | +0.43(+2.51%) |
May 14, 2021 | 16.38 | 17.04 | 16.38 | 16.95 | 2,759,360 | +0.81(+5.04%) |
May 13, 2021 | 16.09 | 16.49 | 15.76 | 16.14 | 4,192,643 | -0.27(-1.65%) |
May 12, 2021 | 16.50 | 17.21 | 16.33 | 16.41 | 3,985,843 | -0.01(-0.06%) |
May 11, 2021 | 16.10 | 16.76 | 16.00 | 16.42 | 5,081,981 | -0.19(-1.17%) |
May 10, 2021 | 16.85 | 17.24 | 16.60 | 16.61 | 5,256,975 | -0.09(-0.52%) |
May 07, 2021 | 15.78 | 16.74 | 15.68 | 16.70 | 4,499,720 | +0.59(+3.67%) |
May 06, 2021 | 15.89 | 16.21 | 15.56 | 16.11 | 4,097,922 | +0.23(+1.46%) |
May 05, 2021 | 15.54 | 15.92 | 15.12 | 15.88 | 5,413,348 | +0.81(+5.40%) |
May 04, 2021 | 15.41 | 15.49 | 14.87 | 15.06 | 5,402,408 | -0.33(-2.14%) |
May 03, 2021 | 14.71 | 15.49 | 14.71 | 15.39 | 5,519,668 | +0.92(+6.35%) |
Apr 30, 2021 | 14.60 | 14.74 | 14.40 | 14.47 | 6,350,103 | -0.28(-1.90%) |
Apr 29, 2021 | 14.65 | 14.95 | 14.54 | 14.75 | 8,159,920 | +0.35(+2.42%) |
Apr 28, 2021 | 13.22 | 14.59 | 13.15 | 14.41 | 9,844,261 | +1.26(+9.57%) |
Apr 27, 2021 | 13.00 | 13.18 | 12.74 | 13.15 | 6,182,623 | +0.10(+0.74%) |
Apr 26, 2021 | 12.94 | 13.22 | 12.88 | 13.05 | 3,051,699 | +0.18(+1.43%) |
Apr 23, 2021 | 12.60 | 13.00 | 12.47 | 12.87 | 3,042,013 | +0.23(+1.84%) |
Apr 22, 2021 | 12.67 | 13.00 | 12.52 | 12.63 | 5,712,575 | -0.02(-0.15%) |
Apr 21, 2021 | 12.12 | 12.68 | 11.99 | 12.65 | 3,273,849 | +0.30(+2.43%) |
Apr 20, 2021 | 12.75 | 12.98 | 12.22 | 12.35 | 4,531,025 | -0.54(-4.20%) |
Apr 19, 2021 | 12.74 | 12.96 | 12.73 | 12.90 | 2,613,079 | +0.08(+0.60%) |
Apr 16, 2021 | 13.08 | 13.14 | 12.65 | 12.82 | 3,630,563 | -0.19(-1.49%) |
Apr 15, 2021 | 13.25 | 13.29 | 12.91 | 13.01 | 4,188,032 | -0.35(-2.61%) |
Apr 14, 2021 | 12.83 | 13.74 | 12.76 | 13.36 | 5,312,249 | +0.75(+5.91%) |
Apr 13, 2021 | 12.61 | 12.72 | 12.40 | 12.61 | 4,369,881 | -0.12(-0.91%) |
Apr 12, 2021 | 12.78 | 13.02 | 12.58 | 12.73 | 3,156,213 | +0.06(+0.46%) |
Apr 09, 2021 | 12.91 | 13.02 | 12.53 | 12.67 | 3,678,903 | -0.29(-2.24%) |
Apr 08, 2021 | 13.02 | 13.06 | 12.72 | 12.96 | 2,540,463 | -0.21(-1.62%) |
Apr 07, 2021 | 13.18 | 13.40 | 13.06 | 13.18 | 3,843,344 | +0.03(+0.22%) |
Apr 06, 2021 | 13.35 | 13.68 | 13.15 | 13.15 | 3,069,042 | -0.24(-1.81%) |
Apr 05, 2021 | 13.72 | 13.72 | 13.30 | 13.39 | 2,614,103 | -0.35(-2.54%) |
Apr 01, 2021 | 13.33 | 13.79 | 13.18 | 13.74 | 3,524,587 | +0.46(+3.43%) |
Mar 31, 2021 | 13.16 | 13.37 | 13.05 | 13.28 | 2,674,992 | +0.06(+0.44%) |
Mar 30, 2021 | 13.28 | 13.49 | 13.16 | 13.22 | 2,739,736 | -0.18(-1.37%) |
Mar 29, 2021 | 13.39 | 13.65 | 13.20 | 13.41 | 3,789,924 | -0.17(-1.28%) |
Mar 26, 2021 | 13.39 | 13.59 | 13.18 | 13.58 | 5,583,067 | +0.48(+3.69%) |
Mar 25, 2021 | 12.97 | 13.14 | 12.44 | 13.10 | 4,999,769 | -0.05(-0.37%) |
Mar 24, 2021 | 13.51 | 13.73 | 13.10 | 13.15 | 3,965,588 | -0.05(-0.37%) |
Mar 23, 2021 | 13.55 | 13.68 | 13.10 | 13.20 | 5,378,783 | -0.70(-5.02%) |
Mar 22, 2021 | 13.99 | 14.15 | 13.81 | 13.89 | 4,579,744 | -0.28(-1.98%) |
Mar 19, 2021 | 14.63 | 14.68 | 14.15 | 14.17 | 10,015,063 | -0.49(-3.37%) |
Mar 18, 2021 | 15.13 | 15.81 | 14.59 | 14.67 | 8,621,048 | -0.56(-3.69%) |
Mar 17, 2021 | 14.52 | 15.24 | 14.42 | 15.23 | 7,205,484 | +0.53(+3.62%) |
Mar 16, 2021 | 15.97 | 16.15 | 14.57 | 14.70 | 10,777,590 | -1.69(-10.34%) |
Mar 15, 2021 | 16.20 | 16.45 | 16.09 | 16.39 | 3,366,479 | +0.22(+1.38%) |
Mar 12, 2021 | 16.21 | 16.63 | 15.96 | 16.17 | 3,117,002 | +0.10(+0.60%) |
Mar 11, 2021 | 16.19 | 16.42 | 15.95 | 16.07 | 3,652,770 | -0.15(-0.95%) |
Mar 10, 2021 | 15.50 | 16.26 | 15.38 | 16.23 | 4,933,484 | +0.62(+3.97%) |
Mar 09, 2021 | 16.33 | 16.37 | 15.59 | 15.61 | 5,800,480 | -0.88(-5.34%) |
Mar 08, 2021 | 16.73 | 16.94 | 16.20 | 16.49 | 6,790,778 | -0.25(-1.50%) |
Mar 05, 2021 | 15.84 | 16.87 | 15.49 | 16.74 | 13,225,750 | +1.81(+12.13%) |
Mar 04, 2021 | 14.77 | 15.16 | 14.36 | 14.93 | 6,704,298 | +0.39(+2.66%) |
Mar 03, 2021 | 14.63 | 15.00 | 14.53 | 14.54 | 5,846,659 | +0.02(+0.13%) |
Mar 02, 2021 | 15.12 | 15.35 | 14.49 | 14.52 | 5,520,694 | -0.62(-4.09%) |