Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.47 | 15.63 | 15.41 | 15.59 | 1,471,853 | +0.16(+1.04%) |
May 27, 2021 | 15.29 | 15.51 | 15.20 | 15.43 | 2,825,829 | +0.62(+4.17%) |
May 26, 2021 | 14.95 | 15.09 | 14.73 | 14.81 | 3,187,063 | -0.14(-0.91%) |
May 25, 2021 | 15.24 | 15.24 | 14.68 | 14.95 | 5,544,948 | -0.47(-3.02%) |
May 24, 2021 | 15.44 | 15.66 | 15.22 | 15.41 | 2,704,134 | -0.03(-0.16%) |
May 21, 2021 | 15.89 | 15.95 | 15.37 | 15.44 | 2,761,313 | -0.32(-2.04%) |
May 20, 2021 | 15.81 | 15.88 | 15.62 | 15.76 | 2,032,960 | +0.20(+1.31%) |
May 19, 2021 | 15.62 | 16.01 | 15.30 | 15.56 | 3,619,069 | -0.68(-4.17%) |
May 18, 2021 | 16.26 | 16.41 | 16.03 | 16.24 | 2,552,615 | -0.07(-0.42%) |
May 17, 2021 | 15.67 | 16.43 | 15.59 | 16.30 | 2,905,853 | +0.66(+4.22%) |
May 14, 2021 | 15.43 | 15.71 | 15.33 | 15.64 | 2,015,396 | +0.52(+3.42%) |
May 13, 2021 | 15.08 | 15.36 | 14.91 | 15.13 | 2,416,904 | -0.01(-0.06%) |
May 12, 2021 | 15.83 | 15.96 | 15.02 | 15.13 | 3,801,728 | -0.89(-5.55%) |
May 11, 2021 | 15.63 | 16.12 | 15.54 | 16.02 | 2,271,918 | -0.08(-0.47%) |
May 10, 2021 | 16.70 | 16.70 | 16.09 | 16.10 | 3,494,276 | -0.30(-1.86%) |
May 07, 2021 | 16.15 | 16.52 | 15.95 | 16.41 | 3,657,141 | +0.25(+1.57%) |
May 06, 2021 | 15.79 | 16.22 | 15.77 | 16.15 | 3,186,049 | +0.34(+2.14%) |
May 05, 2021 | 15.74 | 15.87 | 15.63 | 15.81 | 2,642,586 | +0.20(+1.30%) |
May 04, 2021 | 16.01 | 16.13 | 15.30 | 15.61 | 3,270,168 | -0.58(-3.61%) |
May 03, 2021 | 16.07 | 16.43 | 16.05 | 16.19 | 2,395,379 | +0.40(+2.52%) |
Apr 30, 2021 | 16.09 | 16.14 | 15.79 | 15.80 | 2,813,768 | -0.52(-3.17%) |
Apr 29, 2021 | 16.52 | 16.52 | 16.13 | 16.31 | 1,852,927 | -0.22(-1.33%) |
Apr 28, 2021 | 16.34 | 16.69 | 16.23 | 16.53 | 2,015,759 | +0.06(+0.36%) |
Apr 27, 2021 | 16.79 | 16.87 | 16.47 | 16.47 | 1,990,254 | -0.25(-1.52%) |
Apr 26, 2021 | 16.57 | 16.74 | 16.35 | 16.73 | 3,118,598 | +0.09(+0.56%) |
Apr 23, 2021 | 16.49 | 16.69 | 16.35 | 16.63 | 2,284,925 | +0.14(+0.87%) |
Apr 22, 2021 | 16.83 | 16.87 | 16.35 | 16.49 | 2,437,480 | -0.75(-4.32%) |
Apr 21, 2021 | 16.57 | 17.26 | 16.41 | 17.24 | 2,956,798 | +0.63(+3.77%) |
Apr 20, 2021 | 16.57 | 16.80 | 16.38 | 16.61 | 2,668,128 | -0.33(-1.95%) |
Apr 19, 2021 | 17.24 | 17.29 | 16.76 | 16.94 | 2,886,530 | -0.47(-2.72%) |
Apr 16, 2021 | 17.43 | 17.51 | 17.05 | 17.41 | 3,031,021 | +0.25(+1.48%) |
Apr 15, 2021 | 17.09 | 17.36 | 17.03 | 17.16 | 4,678,074 | +0.45(+2.69%) |
Apr 14, 2021 | 16.45 | 16.91 | 16.30 | 16.71 | 3,598,590 | +0.66(+4.12%) |
Apr 13, 2021 | 15.46 | 16.18 | 15.43 | 16.05 | 4,334,319 | +0.96(+6.34%) |
Apr 12, 2021 | 15.39 | 15.43 | 14.97 | 15.09 | 2,248,920 | -0.38(-2.46%) |
Apr 09, 2021 | 15.30 | 15.54 | 15.24 | 15.47 | 2,786,376 | -0.30(-1.88%) |
Apr 08, 2021 | 15.91 | 15.93 | 15.66 | 15.77 | 2,387,874 | -0.05(-0.32%) |
Apr 07, 2021 | 15.88 | 15.91 | 15.57 | 15.82 | 1,682,010 | -0.20(-1.27%) |
Apr 06, 2021 | 16.24 | 16.41 | 16.02 | 16.02 | 2,628,526 | +0.04(+0.26%) |
Apr 05, 2021 | 15.78 | 16.18 | 15.61 | 15.98 | 2,945,871 | +0.37(+2.39%) |
Apr 01, 2021 | 15.19 | 15.61 | 15.13 | 15.61 | 2,003,914 | +0.48(+3.19%) |
Mar 31, 2021 | 14.86 | 15.27 | 14.86 | 15.13 | 2,246,446 | +0.38(+2.58%) |
Mar 30, 2021 | 14.65 | 14.86 | 14.53 | 14.75 | 1,796,681 | -0.21(-1.42%) |
Mar 29, 2021 | 14.86 | 15.07 | 14.59 | 14.96 | 4,013,240 | -0.63(-4.02%) |
Mar 26, 2021 | 15.13 | 15.61 | 15.08 | 15.58 | 3,582,652 | +0.72(+4.84%) |
Mar 25, 2021 | 14.79 | 14.95 | 14.55 | 14.86 | 2,880,346 | +0.22(+1.50%) |
Mar 24, 2021 | 14.95 | 15.19 | 14.60 | 14.64 | 2,623,849 | +0.08(+0.52%) |
Mar 23, 2021 | 15.15 | 15.22 | 14.49 | 14.57 | 3,241,499 | -0.78(-5.08%) |
Mar 22, 2021 | 15.75 | 15.75 | 15.29 | 15.35 | 3,327,601 | -0.08(-0.49%) |
Mar 19, 2021 | 15.43 | 15.80 | 15.33 | 15.42 | 7,760,622 | -0.72(-4.46%) |
Mar 18, 2021 | 16.05 | 16.56 | 15.94 | 16.14 | 3,788,220 | +0.41(+2.59%) |
Mar 17, 2021 | 15.26 | 15.99 | 14.91 | 15.73 | 5,143,665 | +0.46(+3.02%) |
Mar 16, 2021 | 15.69 | 15.76 | 15.18 | 15.27 | 4,571,050 | +0.45(+3.06%) |
Mar 15, 2021 | 14.81 | 14.85 | 14.41 | 14.82 | 3,790,529 | +0.14(+0.94%) |
Mar 12, 2021 | 14.74 | 14.76 | 14.38 | 14.68 | 3,957,584 | -0.80(-5.18%) |
Mar 11, 2021 | 15.37 | 15.50 | 15.11 | 15.48 | 3,023,299 | +0.30(+1.97%) |
Mar 10, 2021 | 15.31 | 15.44 | 15.00 | 15.18 | 3,717,218 | +0.27(+1.79%) |
Mar 09, 2021 | 14.84 | 15.07 | 14.71 | 14.92 | 3,815,613 | +0.12(+0.82%) |
Mar 08, 2021 | 15.28 | 15.47 | 14.63 | 14.80 | 4,285,292 | -1.00(-6.30%) |
Mar 05, 2021 | 15.59 | 15.92 | 14.93 | 15.79 | 3,213,213 | +0.24(+1.56%) |
Mar 04, 2021 | 15.86 | 16.19 | 15.05 | 15.55 | 5,668,730 | -0.51(-3.18%) |
Mar 03, 2021 | 15.85 | 16.19 | 15.80 | 16.06 | 4,162,574 | -0.16(-1.00%) |
Mar 02, 2021 | 15.65 | 16.26 | 15.62 | 16.22 | 5,313,085 | +0.97(+6.37%) |