Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.61 | 14.93 | 14.48 | 14.56 | 796,698 | -0.05(-0.34%) |
May 27, 2021 | 14.40 | 14.71 | 14.29 | 14.61 | 740,891 | +0.26(+1.81%) |
May 26, 2021 | 13.96 | 14.47 | 13.75 | 14.35 | 745,102 | +0.54(+3.91%) |
May 25, 2021 | 14.09 | 14.30 | 13.71 | 13.81 | 931,662 | -0.21(-1.50%) |
May 24, 2021 | 13.66 | 14.06 | 13.12 | 14.02 | 1,099,645 | +0.27(+1.96%) |
May 21, 2021 | 14.33 | 14.43 | 13.65 | 13.75 | 753,899 | -0.39(-2.76%) |
May 20, 2021 | 14.00 | 14.49 | 13.81 | 14.14 | 854,611 | +0.21(+1.51%) |
May 19, 2021 | 13.83 | 14.07 | 13.64 | 13.93 | 877,845 | -0.07(-0.50%) |
May 18, 2021 | 14.02 | 14.75 | 13.99 | 14.00 | 1,378,373 | -0.07(-0.50%) |
May 17, 2021 | 14.64 | 15.00 | 13.82 | 14.07 | 1,879,135 | -0.74(-5.00%) |
May 14, 2021 | 15.08 | 15.40 | 14.75 | 14.81 | 750,796 | -0.16(-1.07%) |
May 13, 2021 | 15.45 | 15.56 | 14.19 | 14.97 | 1,241,256 | -0.41(-2.67%) |
May 12, 2021 | 15.44 | 16.04 | 15.21 | 15.38 | 783,473 | -0.37(-2.35%) |
May 11, 2021 | 14.30 | 15.80 | 14.16 | 15.75 | 1,224,138 | +0.60(+3.96%) |
May 10, 2021 | 16.11 | 16.11 | 15.05 | 15.15 | 897,353 | -1.10(-6.77%) |
May 07, 2021 | 15.87 | 16.87 | 15.87 | 16.25 | 2,385,503 | +0.38(+2.39%) |
May 06, 2021 | 16.81 | 17.07 | 15.42 | 15.87 | 3,382,300 | -0.69(-4.17%) |
May 05, 2021 | 16.78 | 17.17 | 16.33 | 16.56 | 1,456,477 | -0.16(-0.96%) |
May 04, 2021 | 17.52 | 17.59 | 16.54 | 16.72 | 1,086,183 | -1.18(-6.59%) |
May 03, 2021 | 18.35 | 18.60 | 17.28 | 17.90 | 1,835,384 | -0.48(-2.61%) |
Apr 30, 2021 | 18.87 | 19.64 | 18.09 | 18.38 | 2,189,100 | -0.78(-4.07%) |
Apr 29, 2021 | 16.30 | 19.84 | 16.16 | 19.16 | 9,051,017 | +3.55(+22.74%) |
Apr 28, 2021 | 15.72 | 15.95 | 15.48 | 15.61 | 415,936 | -0.29(-1.82%) |
Apr 27, 2021 | 16.10 | 16.42 | 15.61 | 15.90 | 389,864 | -0.19(-1.18%) |
Apr 26, 2021 | 15.52 | 16.32 | 15.43 | 16.09 | 1,582,385 | +0.63(+4.11%) |
Apr 23, 2021 | 15.81 | 15.95 | 15.30 | 15.46 | 435,800 | -0.26(-1.62%) |
Apr 22, 2021 | 15.42 | 16.09 | 15.08 | 15.71 | 680,301 | +0.42(+2.75%) |
Apr 21, 2021 | 14.70 | 15.48 | 14.44 | 15.29 | 919,078 | +0.51(+3.45%) |
Apr 20, 2021 | 15.40 | 15.45 | 14.62 | 14.78 | 796,830 | -0.46(-3.02%) |
Apr 19, 2021 | 16.08 | 16.20 | 15.05 | 15.24 | 1,056,895 | -0.65(-4.09%) |
Apr 16, 2021 | 16.43 | 16.89 | 15.64 | 15.89 | 667,800 | -0.26(-1.61%) |
Apr 15, 2021 | 16.80 | 17.25 | 16.11 | 16.15 | 673,302 | -0.35(-2.12%) |
Apr 14, 2021 | 16.15 | 17.00 | 16.05 | 16.50 | 1,090,274 | +0.61(+3.84%) |
Apr 13, 2021 | 15.59 | 16.20 | 15.44 | 15.89 | 716,640 | -0.31(-1.91%) |
Apr 12, 2021 | 16.50 | 16.50 | 15.77 | 16.20 | 479,984 | -0.31(-1.88%) |
Apr 09, 2021 | 16.87 | 16.89 | 16.28 | 16.51 | 530,900 | -0.22(-1.32%) |
Apr 08, 2021 | 17.24 | 17.37 | 16.63 | 16.73 | 755,952 | -0.35(-2.05%) |
Apr 07, 2021 | 16.76 | 17.41 | 16.51 | 17.08 | 504,940 | +0.24(+1.43%) |
Apr 06, 2021 | 17.33 | 17.45 | 16.78 | 16.84 | 382,928 | -0.41(-2.38%) |
Apr 05, 2021 | 17.60 | 17.70 | 16.75 | 17.25 | 583,484 | -0.16(-0.92%) |
Apr 01, 2021 | 16.73 | 17.79 | 16.48 | 17.41 | 938,100 | +1.00(+6.09%) |
Mar 31, 2021 | 16.20 | 16.59 | 16.00 | 16.41 | 2,377,370 | +0.42(+2.63%) |
Mar 30, 2021 | 15.73 | 16.22 | 15.13 | 15.99 | 889,016 | +0.17(+1.07%) |
Mar 29, 2021 | 16.81 | 17.00 | 15.68 | 15.82 | 1,247,300 | -1.15(-6.78%) |
Mar 26, 2021 | 18.29 | 18.29 | 16.39 | 16.97 | 1,149,000 | -1.06(-5.88%) |
Mar 25, 2021 | 17.74 | 18.16 | 17.20 | 18.03 | 883,676 | +0.15(+0.84%) |
Mar 24, 2021 | 18.63 | 19.00 | 17.88 | 17.88 | 516,402 | -0.69(-3.72%) |
Mar 23, 2021 | 19.93 | 20.00 | 18.41 | 18.57 | 842,197 | -1.38(-6.92%) |
Mar 22, 2021 | 20.70 | 21.24 | 19.56 | 19.95 | 815,703 | -0.72(-3.48%) |
Mar 19, 2021 | 19.50 | 20.99 | 19.41 | 20.67 | 1,398,700 | +0.96(+4.87%) |
Mar 18, 2021 | 20.10 | 20.95 | 19.62 | 19.71 | 585,968 | -0.54(-2.67%) |
Mar 17, 2021 | 18.83 | 20.33 | 18.65 | 20.25 | 709,355 | +1.01(+5.25%) |
Mar 16, 2021 | 19.80 | 20.17 | 18.72 | 19.24 | 775,852 | -0.74(-3.70%) |
Mar 15, 2021 | 20.79 | 21.48 | 19.60 | 19.98 | 868,693 | -0.86(-4.13%) |
Mar 12, 2021 | 18.05 | 20.96 | 17.85 | 20.84 | 1,560,800 | +0.53(+2.61%) |
Mar 11, 2021 | 20.01 | 20.44 | 19.64 | 20.31 | 822,089 | +0.65(+3.31%) |
Mar 10, 2021 | 20.33 | 20.99 | 19.35 | 19.66 | 923,408 | -0.33(-1.65%) |
Mar 09, 2021 | 18.40 | 20.21 | 18.07 | 19.99 | 1,377,134 | +2.00(+11.12%) |
Mar 08, 2021 | 18.44 | 19.45 | 17.68 | 17.99 | 1,618,240 | -0.52(-2.81%) |
Mar 05, 2021 | 18.03 | 18.56 | 16.16 | 18.51 | 1,298,700 | +1.18(+6.81%) |
Mar 04, 2021 | 17.70 | 18.16 | 16.85 | 17.33 | 1,336,455 | -0.24(-1.37%) |
Mar 03, 2021 | 18.90 | 19.35 | 17.53 | 17.57 | 900,676 | -1.35(-7.14%) |
Mar 02, 2021 | 19.36 | 19.89 | 18.78 | 18.92 | 638,392 | -0.54(-2.77%) |