Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.49 | 15.49 | 15.30 | 15.42 | 15,126,535 | +0.07(+0.44%) |
May 27, 2021 | 15.48 | 15.61 | 15.33 | 15.35 | 44,861,536 | -0.08(-0.49%) |
May 26, 2021 | 15.38 | 15.53 | 15.37 | 15.43 | 20,538,878 | -0.16(-1.03%) |
May 25, 2021 | 15.82 | 15.84 | 15.54 | 15.59 | 12,597,589 | -0.24(-1.54%) |
May 24, 2021 | 15.85 | 15.88 | 15.71 | 15.83 | 14,886,910 | +0.09(+0.59%) |
May 21, 2021 | 15.80 | 15.87 | 15.68 | 15.74 | 13,189,704 | +0.02(+0.11%) |
May 20, 2021 | 15.51 | 15.78 | 15.37 | 15.72 | 17,238,776 | +0.19(+1.25%) |
May 19, 2021 | 15.48 | 15.59 | 15.25 | 15.53 | 16,349,567 | -0.20(-1.28%) |
May 18, 2021 | 15.83 | 15.95 | 15.64 | 15.73 | 23,697,308 | -0.08(-0.48%) |
May 17, 2021 | 15.42 | 15.81 | 15.39 | 15.80 | 16,271,504 | +0.37(+2.40%) |
May 14, 2021 | 15.32 | 15.46 | 15.26 | 15.43 | 14,577,312 | +0.29(+1.89%) |
May 13, 2021 | 15.00 | 15.32 | 14.94 | 15.15 | 16,270,467 | -0.07(-0.44%) |
May 12, 2021 | 15.20 | 15.54 | 15.14 | 15.22 | 19,506,052 | +0.11(+0.72%) |
May 11, 2021 | 15.16 | 15.21 | 14.85 | 15.11 | 20,645,374 | -0.24(-1.53%) |
May 10, 2021 | 15.15 | 15.48 | 15.12 | 15.34 | 23,793,648 | +0.34(+2.30%) |
May 07, 2021 | 14.70 | 15.03 | 14.65 | 15.00 | 15,900,042 | +0.16(+1.08%) |
May 06, 2021 | 14.80 | 14.85 | 14.54 | 14.84 | 13,461,862 | +0.12(+0.80%) |
May 05, 2021 | 14.59 | 14.78 | 14.43 | 14.72 | 23,196,208 | +0.29(+1.98%) |
May 04, 2021 | 14.59 | 14.61 | 14.37 | 14.43 | 16,925,878 | -0.08(-0.52%) |
May 03, 2021 | 14.46 | 14.59 | 14.29 | 14.51 | 32,099,166 | +0.18(+1.23%) |
Apr 30, 2021 | 14.46 | 14.57 | 14.30 | 14.33 | 19,471,468 | -0.20(-1.39%) |
Apr 29, 2021 | 14.56 | 14.69 | 14.38 | 14.53 | 21,608,988 | +0.10(+0.70%) |
Apr 28, 2021 | 14.20 | 14.50 | 14.16 | 14.43 | 24,924,974 | +0.36(+2.59%) |
Apr 27, 2021 | 14.06 | 14.20 | 14.00 | 14.07 | 21,222,326 | +0.07(+0.53%) |
Apr 26, 2021 | 13.95 | 14.18 | 13.90 | 14.00 | 17,856,126 | +0.11(+0.77%) |
Apr 23, 2021 | 13.65 | 13.95 | 13.56 | 13.89 | 19,069,730 | +0.35(+2.57%) |
Apr 22, 2021 | 13.81 | 13.94 | 13.49 | 13.54 | 31,986,538 | -0.27(-1.98%) |
Apr 21, 2021 | 13.58 | 13.89 | 13.56 | 13.81 | 20,859,574 | +0.12(+0.85%) |
Apr 20, 2021 | 13.76 | 13.78 | 13.52 | 13.70 | 14,660,599 | -0.06(-0.42%) |
Apr 19, 2021 | 13.75 | 13.80 | 13.61 | 13.76 | 13,406,013 | +0.07(+0.48%) |
Apr 16, 2021 | 13.90 | 13.92 | 13.63 | 13.69 | 14,059,977 | -0.15(-1.08%) |
Apr 15, 2021 | 13.75 | 13.86 | 13.67 | 13.84 | 13,992,636 | +0.06(+0.42%) |
Apr 14, 2021 | 13.72 | 13.90 | 13.66 | 13.78 | 14,513,921 | +0.13(+0.97%) |
Apr 13, 2021 | 13.61 | 13.75 | 13.52 | 13.65 | 15,168,981 | -0.01(-0.06%) |
Apr 12, 2021 | 13.74 | 13.80 | 13.58 | 13.66 | 15,519,644 | -0.02(-0.18%) |
Apr 09, 2021 | 13.85 | 13.90 | 13.63 | 13.68 | 14,113,866 | -0.25(-1.78%) |
Apr 08, 2021 | 13.86 | 13.93 | 13.76 | 13.93 | 13,409,701 | -0.08(-0.59%) |
Apr 07, 2021 | 13.88 | 14.04 | 13.80 | 14.01 | 13,399,129 | +0.19(+1.38%) |
Apr 06, 2021 | 13.83 | 13.93 | 13.76 | 13.82 | 13,705,633 | +0.03(+0.24%) |
Apr 05, 2021 | 13.94 | 13.98 | 13.68 | 13.79 | 13,360,209 | -0.15(-1.07%) |
Apr 01, 2021 | 13.79 | 13.94 | 13.65 | 13.94 | 16,090,243 | +0.16(+1.14%) |
Mar 31, 2021 | 13.75 | 13.85 | 13.65 | 13.78 | 21,213,780 | +0.02(+0.18%) |
Mar 30, 2021 | 13.72 | 13.86 | 13.67 | 13.76 | 17,693,532 | -0.11(-0.78%) |
Mar 29, 2021 | 13.90 | 13.96 | 13.67 | 13.86 | 14,845,527 | -0.04(-0.30%) |
Mar 26, 2021 | 13.67 | 13.91 | 13.56 | 13.90 | 18,380,046 | +0.36(+2.69%) |
Mar 25, 2021 | 13.32 | 13.59 | 13.05 | 13.54 | 19,871,504 | +0.14(+1.05%) |
Mar 24, 2021 | 13.08 | 13.53 | 13.08 | 13.40 | 21,287,626 | +0.42(+3.25%) |
Mar 23, 2021 | 12.89 | 13.23 | 12.83 | 12.98 | 25,323,372 | -0.08(-0.63%) |
Mar 22, 2021 | 13.19 | 13.22 | 13.04 | 13.06 | 15,850,532 | -0.12(-0.88%) |
Mar 19, 2021 | 13.10 | 13.33 | 13.02 | 13.18 | 27,678,812 | +0.13(+1.02%) |
Mar 18, 2021 | 13.36 | 13.45 | 12.99 | 13.04 | 15,746,858 | -0.38(-2.84%) |
Mar 17, 2021 | 13.15 | 13.47 | 13.13 | 13.42 | 20,283,292 | +0.25(+1.88%) |
Mar 16, 2021 | 13.39 | 13.42 | 13.13 | 13.18 | 17,377,550 | -0.34(-2.51%) |
Mar 15, 2021 | 13.59 | 13.68 | 13.35 | 13.52 | 15,136,019 | -0.02(-0.12%) |
Mar 12, 2021 | 13.49 | 13.55 | 13.36 | 13.53 | 14,517,309 | +0.12(+0.93%) |
Mar 11, 2021 | 13.45 | 13.59 | 13.37 | 13.41 | 15,659,486 | -0.03(-0.25%) |
Mar 10, 2021 | 13.01 | 13.51 | 12.99 | 13.44 | 20,760,082 | +0.47(+3.64%) |
Mar 09, 2021 | 13.27 | 13.41 | 12.94 | 12.97 | 25,140,668 | -0.46(-3.39%) |
Mar 08, 2021 | 13.24 | 13.52 | 13.14 | 13.42 | 24,261,950 | +0.29(+2.21%) |
Mar 05, 2021 | 13.21 | 13.28 | 12.90 | 13.13 | 28,079,478 | +0.15(+1.15%) |
Mar 04, 2021 | 12.64 | 13.10 | 12.58 | 12.99 | 36,138,792 | +0.43(+3.43%) |
Mar 03, 2021 | 12.50 | 12.93 | 12.47 | 12.56 | 20,450,358 | +0.07(+0.53%) |
Mar 02, 2021 | 12.45 | 12.60 | 12.42 | 12.49 | 16,537,319 | +0.04(+0.33%) |