Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.68 | 16.74 | 16.21 | 16.41 | 2,604,000 | -0.09(-0.52%) |
May 27, 2021 | 16.28 | 16.57 | 16.18 | 16.50 | 3,734,604 | +0.20(+1.26%) |
May 26, 2021 | 15.97 | 16.35 | 15.90 | 16.30 | 2,662,716 | +0.20(+1.24%) |
May 25, 2021 | 16.18 | 16.34 | 16.00 | 16.09 | 2,834,980 | -0.06(-0.36%) |
May 24, 2021 | 15.69 | 16.25 | 15.57 | 16.15 | 4,063,932 | +0.85(+5.54%) |
May 21, 2021 | 15.16 | 15.34 | 15.05 | 15.30 | 3,646,960 | +0.83(+5.75%) |
May 20, 2021 | 15.01 | 15.07 | 14.41 | 14.47 | 4,661,416 | -0.64(-4.25%) |
May 19, 2021 | 15.32 | 15.32 | 14.47 | 15.12 | 8,182,924 | -0.99(-6.15%) |
May 18, 2021 | 16.31 | 16.48 | 15.47 | 16.11 | 6,153,236 | -0.36(-2.20%) |
May 17, 2021 | 16.14 | 16.48 | 16.11 | 16.47 | 3,110,148 | +0.44(+2.76%) |
May 14, 2021 | 15.89 | 16.08 | 15.82 | 16.02 | 3,304,628 | +0.55(+3.57%) |
May 13, 2021 | 15.59 | 15.93 | 15.14 | 15.47 | 6,251,688 | -1.01(-6.14%) |
May 12, 2021 | 16.39 | 16.82 | 16.39 | 16.48 | 5,104,492 | +0.25(+1.57%) |
May 11, 2021 | 15.58 | 16.27 | 15.56 | 16.23 | 3,894,252 | +0.28(+1.76%) |
May 10, 2021 | 16.20 | 16.23 | 15.54 | 15.95 | 4,404,112 | +0.07(+0.42%) |
May 07, 2021 | 15.61 | 15.97 | 15.51 | 15.88 | 3,338,972 | +0.05(+0.33%) |
May 06, 2021 | 16.07 | 16.09 | 15.63 | 15.83 | 2,782,004 | -0.09(-0.57%) |
May 05, 2021 | 16.30 | 16.48 | 15.75 | 15.92 | 4,364,352 | -0.13(-0.81%) |
May 04, 2021 | 15.96 | 16.07 | 15.69 | 16.05 | 4,561,424 | +0.63(+4.10%) |
May 03, 2021 | 15.14 | 15.48 | 15.12 | 15.42 | 4,164,144 | +0.46(+3.09%) |
Apr 30, 2021 | 15.04 | 15.13 | 14.82 | 14.96 | 3,538,400 | -0.64(-4.10%) |
Apr 29, 2021 | 15.77 | 15.83 | 15.36 | 15.60 | 4,200,456 | +0.42(+2.75%) |
Apr 28, 2021 | 15.12 | 15.43 | 15.06 | 15.18 | 5,022,540 | +0.26(+1.76%) |
Apr 27, 2021 | 14.69 | 14.97 | 14.55 | 14.91 | 3,212,848 | +0.50(+3.45%) |
Apr 26, 2021 | 14.10 | 14.55 | 14.07 | 14.42 | 3,061,412 | -0.09(-0.60%) |
Apr 23, 2021 | 14.14 | 14.59 | 14.11 | 14.51 | 2,035,200 | +0.25(+1.75%) |
Apr 22, 2021 | 14.38 | 14.38 | 13.96 | 14.26 | 3,423,828 | +0.23(+1.60%) |
Apr 21, 2021 | 13.98 | 14.47 | 13.96 | 14.03 | 4,826,584 | -0.53(-3.64%) |
Apr 20, 2021 | 14.99 | 15.03 | 14.15 | 14.56 | 3,719,436 | -0.41(-2.72%) |
Apr 19, 2021 | 14.96 | 15.12 | 14.84 | 14.97 | 2,849,348 | +0.06(+0.40%) |
Apr 16, 2021 | 15.06 | 15.07 | 14.81 | 14.91 | 2,992,400 | -0.08(-0.55%) |
Apr 15, 2021 | 14.91 | 15.11 | 14.78 | 14.99 | 4,200,292 | +0.08(+0.50%) |
Apr 14, 2021 | 14.43 | 15.11 | 14.33 | 14.91 | 6,653,164 | +0.96(+6.92%) |
Apr 13, 2021 | 13.88 | 13.99 | 13.81 | 13.95 | 3,486,168 | +0.34(+2.48%) |
Apr 12, 2021 | 13.81 | 13.97 | 13.51 | 13.61 | 3,869,024 | +0.19(+1.43%) |
Apr 09, 2021 | 13.36 | 13.52 | 13.30 | 13.42 | 2,020,400 | -0.05(-0.41%) |
Apr 08, 2021 | 13.40 | 13.57 | 13.17 | 13.47 | 3,852,128 | -0.12(-0.92%) |
Apr 07, 2021 | 13.42 | 13.72 | 13.04 | 13.60 | 5,062,988 | +0.07(+0.55%) |
Apr 06, 2021 | 13.73 | 14.08 | 13.45 | 13.53 | 7,055,256 | +0.29(+2.21%) |
Apr 05, 2021 | 13.77 | 13.82 | 12.72 | 13.23 | 8,508,752 | -0.90(-6.40%) |
Apr 01, 2021 | 13.84 | 14.31 | 13.20 | 14.14 | 7,729,600 | +0.92(+7.00%) |
Mar 31, 2021 | 13.48 | 13.93 | 13.03 | 13.21 | 6,706,404 | -0.38(-2.76%) |
Mar 30, 2021 | 13.57 | 13.87 | 13.49 | 13.59 | 4,055,104 | -0.45(-3.21%) |
Mar 29, 2021 | 13.68 | 14.06 | 13.47 | 14.04 | 4,763,380 | +0.16(+1.19%) |
Mar 26, 2021 | 13.75 | 14.04 | 13.66 | 13.87 | 5,810,000 | +0.98(+7.60%) |
Mar 25, 2021 | 13.27 | 13.35 | 12.55 | 12.89 | 8,448,496 | -0.97(-6.98%) |
Mar 24, 2021 | 13.46 | 14.07 | 13.38 | 13.86 | 7,346,112 | +1.13(+8.90%) |
Mar 23, 2021 | 13.19 | 13.59 | 12.62 | 12.73 | 9,934,828 | -1.32(-9.36%) |
Mar 22, 2021 | 14.20 | 14.33 | 13.96 | 14.04 | 3,541,992 | -0.04(-0.27%) |
Mar 19, 2021 | 13.54 | 14.21 | 13.22 | 14.08 | 6,679,600 | +0.76(+5.67%) |
Mar 18, 2021 | 14.95 | 14.99 | 12.83 | 13.32 | 15,872,560 | -2.09(-13.56%) |
Mar 17, 2021 | 15.33 | 15.50 | 15.07 | 15.41 | 3,259,468 | +0.02(+0.11%) |
Mar 16, 2021 | 15.20 | 15.54 | 15.04 | 15.40 | 3,663,116 | -0.22(-1.39%) |
Mar 15, 2021 | 15.41 | 15.67 | 15.11 | 15.62 | 5,385,664 | -0.05(-0.35%) |
Mar 12, 2021 | 15.66 | 15.84 | 15.57 | 15.67 | 3,680,000 | -0.14(-0.87%) |
Mar 11, 2021 | 15.41 | 15.84 | 15.29 | 15.81 | 5,158,096 | +0.54(+3.55%) |
Mar 10, 2021 | 14.90 | 15.31 | 14.71 | 15.27 | 5,018,664 | +0.37(+2.47%) |
Mar 09, 2021 | 15.32 | 15.37 | 14.87 | 14.90 | 6,228,348 | -0.23(-1.55%) |
Mar 08, 2021 | 15.47 | 15.57 | 15.05 | 15.13 | 7,841,660 | -0.55(-3.51%) |
Mar 05, 2021 | 15.42 | 15.70 | 15.32 | 15.68 | 7,110,800 | +0.88(+5.96%) |
Mar 04, 2021 | 14.11 | 15.04 | 13.88 | 14.80 | 10,877,792 | +1.13(+8.25%) |
Mar 03, 2021 | 13.56 | 14.01 | 13.33 | 13.67 | 5,491,908 | +0.63(+4.87%) |
Mar 02, 2021 | 13.61 | 13.68 | 13.03 | 13.04 | 5,329,740 | -0.32(-2.38%) |