Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.62 | 14.25 | 13.14 | 13.21 | 3,047,112 | -0.36(-2.65%) |
May 27, 2021 | 13.49 | 13.59 | 12.81 | 13.57 | 4,241,747 | +0.44(+3.35%) |
May 26, 2021 | 12.51 | 13.30 | 12.43 | 13.13 | 2,758,321 | +0.56(+4.46%) |
May 25, 2021 | 13.40 | 14.04 | 12.40 | 12.57 | 4,882,244 | -0.88(-6.54%) |
May 24, 2021 | 13.37 | 13.64 | 12.77 | 13.45 | 2,615,412 | +0.28(+2.13%) |
May 21, 2021 | 13.00 | 13.55 | 12.76 | 13.17 | 3,018,429 | +0.30(+2.33%) |
May 20, 2021 | 13.69 | 13.69 | 12.34 | 12.87 | 3,056,493 | -0.17(-1.30%) |
May 19, 2021 | 12.93 | 13.28 | 12.64 | 13.04 | 2,982,420 | -0.33(-2.47%) |
May 18, 2021 | 12.12 | 13.99 | 11.92 | 13.37 | 6,126,928 | -0.19(-1.40%) |
May 17, 2021 | 12.51 | 13.66 | 12.39 | 13.56 | 3,713,543 | +0.97(+7.70%) |
May 14, 2021 | 11.84 | 12.78 | 11.66 | 12.59 | 2,718,439 | +0.89(+7.61%) |
May 13, 2021 | 12.21 | 13.06 | 11.63 | 11.70 | 4,230,734 | -0.43(-3.54%) |
May 12, 2021 | 12.09 | 12.51 | 11.58 | 12.13 | 4,647,451 | +0.07(+0.58%) |
May 11, 2021 | 10.34 | 12.21 | 10.20 | 12.06 | 4,519,384 | +1.08(+9.84%) |
May 10, 2021 | 11.90 | 11.90 | 10.84 | 10.98 | 4,526,845 | -1.05(-8.73%) |
May 07, 2021 | 11.81 | 12.70 | 11.77 | 12.03 | 3,235,322 | +0.36(+3.08%) |
May 06, 2021 | 12.04 | 12.22 | 11.30 | 11.67 | 2,671,505 | -0.57(-4.66%) |
May 05, 2021 | 12.29 | 12.88 | 12.03 | 12.24 | 2,434,423 | +0.04(+0.33%) |
May 04, 2021 | 12.83 | 12.84 | 11.80 | 12.20 | 2,932,763 | -0.88(-6.73%) |
May 03, 2021 | 13.65 | 13.80 | 12.83 | 13.08 | 2,037,471 | -0.60(-4.39%) |
Apr 30, 2021 | 14.14 | 14.77 | 13.57 | 13.68 | 1,934,900 | -0.91(-6.24%) |
Apr 29, 2021 | 14.78 | 14.93 | 13.90 | 14.59 | 3,239,044 | -0.16(-1.08%) |
Apr 28, 2021 | 14.20 | 14.93 | 13.90 | 14.75 | 4,144,340 | +0.47(+3.29%) |
Apr 27, 2021 | 14.34 | 14.68 | 13.85 | 14.28 | 2,071,738 | +0.01(+0.07%) |
Apr 26, 2021 | 13.79 | 14.30 | 13.25 | 14.27 | 3,465,335 | +0.53(+3.86%) |
Apr 23, 2021 | 13.12 | 14.09 | 12.98 | 13.74 | 4,635,200 | +1.01(+7.93%) |
Apr 22, 2021 | 13.38 | 13.75 | 12.58 | 12.73 | 5,167,307 | -0.16(-1.24%) |
Apr 21, 2021 | 11.24 | 13.02 | 10.96 | 12.89 | 6,043,922 | +1.64(+14.58%) |
Apr 20, 2021 | 11.70 | 11.95 | 10.78 | 11.25 | 6,573,773 | -0.56(-4.74%) |
Apr 19, 2021 | 12.66 | 12.82 | 11.74 | 11.81 | 3,043,948 | -0.89(-7.01%) |
Apr 16, 2021 | 12.55 | 12.89 | 12.02 | 12.70 | 2,172,400 | +0.13(+1.03%) |
Apr 15, 2021 | 13.50 | 13.65 | 12.23 | 12.57 | 2,923,956 | -0.60(-4.56%) |
Apr 14, 2021 | 13.72 | 14.21 | 13.09 | 13.17 | 2,447,698 | -0.66(-4.77%) |
Apr 13, 2021 | 13.16 | 13.98 | 12.65 | 13.83 | 4,638,198 | +0.58(+4.38%) |
Apr 12, 2021 | 14.13 | 14.18 | 13.08 | 13.25 | 2,597,731 | -0.87(-6.16%) |
Apr 09, 2021 | 14.15 | 14.49 | 13.91 | 14.12 | 1,262,400 | -0.13(-0.91%) |
Apr 08, 2021 | 14.00 | 14.27 | 13.70 | 14.25 | 2,875,122 | +0.25(+1.79%) |
Apr 07, 2021 | 14.91 | 15.48 | 13.90 | 14.00 | 2,867,691 | -1.09(-7.22%) |
Apr 06, 2021 | 14.78 | 15.15 | 14.32 | 15.09 | 2,430,749 | +0.29(+1.96%) |
Apr 05, 2021 | 15.64 | 15.70 | 14.70 | 14.80 | 2,510,509 | -0.56(-3.65%) |
Apr 01, 2021 | 15.64 | 15.64 | 14.80 | 15.36 | 2,749,700 | +0.46(+3.09%) |
Mar 31, 2021 | 15.14 | 15.50 | 14.63 | 14.90 | 3,608,818 | +0.16(+1.09%) |
Mar 30, 2021 | 14.50 | 15.01 | 14.02 | 14.74 | 3,169,926 | +0.29(+2.01%) |
Mar 29, 2021 | 15.55 | 16.39 | 14.20 | 14.45 | 4,490,067 | -1.24(-7.90%) |
Mar 26, 2021 | 16.91 | 17.07 | 14.85 | 15.69 | 5,188,500 | -1.18(-6.99%) |
Mar 25, 2021 | 16.00 | 16.92 | 15.44 | 16.87 | 3,839,834 | +0.30(+1.81%) |
Mar 24, 2021 | 18.25 | 18.36 | 16.54 | 16.57 | 3,246,538 | -1.36(-7.59%) |
Mar 23, 2021 | 19.67 | 19.85 | 17.55 | 17.93 | 5,549,381 | -2.03(-10.17%) |
Mar 22, 2021 | 20.90 | 21.44 | 19.56 | 19.96 | 4,882,467 | -1.02(-4.86%) |
Mar 19, 2021 | 19.54 | 21.46 | 18.59 | 20.98 | 12,167,700 | +1.62(+8.37%) |
Mar 18, 2021 | 19.30 | 20.00 | 18.61 | 19.36 | 4,141,403 | -0.31(-1.58%) |
Mar 17, 2021 | 18.25 | 20.15 | 17.86 | 19.67 | 4,777,469 | +0.75(+3.96%) |
Mar 16, 2021 | 20.19 | 20.85 | 18.65 | 18.92 | 4,750,706 | -1.69(-8.20%) |
Mar 15, 2021 | 20.84 | 21.47 | 19.78 | 20.61 | 3,598,905 | +0.17(+0.83%) |
Mar 12, 2021 | 19.81 | 20.85 | 19.52 | 20.44 | 2,769,100 | -0.15(-0.73%) |
Mar 11, 2021 | 19.58 | 20.88 | 19.33 | 20.59 | 3,558,380 | +1.83(+9.75%) |
Mar 10, 2021 | 19.03 | 19.39 | 18.06 | 18.76 | 4,558,115 | +0.80(+4.45%) |
Mar 09, 2021 | 16.53 | 18.48 | 16.51 | 17.96 | 4,399,907 | +2.44(+15.72%) |
Mar 08, 2021 | 16.16 | 17.36 | 15.20 | 15.52 | 4,759,072 | -0.18(-1.15%) |
Mar 05, 2021 | 16.51 | 16.69 | 14.20 | 15.70 | 6,703,600 | -0.73(-4.44%) |
Mar 04, 2021 | 17.60 | 18.08 | 15.55 | 16.43 | 6,458,035 | -1.69(-9.33%) |
Mar 03, 2021 | 19.82 | 20.24 | 17.75 | 18.12 | 4,855,449 | -1.70(-8.58%) |
Mar 02, 2021 | 20.89 | 21.46 | 19.75 | 19.82 | 2,666,220 | -0.98(-4.71%) |