Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.68 | 13.81 | 13.52 | 13.76 | 15,184,205 | +0.04(+0.32%) |
May 27, 2021 | 13.61 | 13.76 | 13.57 | 13.72 | 43,106,692 | +0.28(+2.07%) |
May 26, 2021 | 13.40 | 13.48 | 13.29 | 13.44 | 14,046,743 | +0.11(+0.85%) |
May 25, 2021 | 13.55 | 13.76 | 13.31 | 13.33 | 10,619,324 | -0.24(-1.79%) |
May 24, 2021 | 13.64 | 13.70 | 13.53 | 13.57 | 10,245,270 | -0.08(-0.57%) |
May 21, 2021 | 13.50 | 13.72 | 13.48 | 13.65 | 15,608,338 | +0.18(+1.35%) |
May 20, 2021 | 13.49 | 13.55 | 13.29 | 13.47 | 10,919,881 | -0.10(-0.70%) |
May 19, 2021 | 13.49 | 13.59 | 13.25 | 13.56 | 16,024,135 | -0.08(-0.57%) |
May 18, 2021 | 13.86 | 13.95 | 13.62 | 13.64 | 12,899,824 | -0.18(-1.32%) |
May 17, 2021 | 13.69 | 13.86 | 13.64 | 13.82 | 10,927,930 | +0.07(+0.50%) |
May 14, 2021 | 13.60 | 13.78 | 13.54 | 13.75 | 14,644,791 | +0.27(+1.99%) |
May 13, 2021 | 13.11 | 13.57 | 13.08 | 13.48 | 20,616,394 | +0.28(+2.10%) |
May 12, 2021 | 13.75 | 13.84 | 13.16 | 13.21 | 12,969,463 | -0.38(-2.81%) |
May 11, 2021 | 13.57 | 13.88 | 13.54 | 13.59 | 14,301,818 | -0.09(-0.63%) |
May 10, 2021 | 13.86 | 13.92 | 13.67 | 13.68 | 11,972,814 | -0.03(-0.25%) |
May 07, 2021 | 13.35 | 13.73 | 13.29 | 13.71 | 8,962,320 | +0.07(+0.51%) |
May 06, 2021 | 13.61 | 13.65 | 13.37 | 13.64 | 8,095,325 | +0.15(+1.09%) |
May 05, 2021 | 13.43 | 13.62 | 13.28 | 13.49 | 8,340,748 | +0.06(+0.45%) |
May 04, 2021 | 13.27 | 13.43 | 13.09 | 13.43 | 14,173,454 | +0.12(+0.91%) |
May 03, 2021 | 13.47 | 13.49 | 13.22 | 13.31 | 11,583,671 | +0.02(+0.13%) |
Apr 30, 2021 | 13.40 | 13.55 | 13.27 | 13.29 | 16,460,383 | -0.16(-1.16%) |
Apr 29, 2021 | 13.45 | 13.58 | 13.36 | 13.45 | 12,466,812 | +0.17(+1.31%) |
Apr 28, 2021 | 13.24 | 13.36 | 13.18 | 13.28 | 21,212,308 | +0.09(+0.66%) |
Apr 27, 2021 | 13.20 | 13.30 | 13.04 | 13.19 | 16,609,620 | +0.00(+0.00%) |
Apr 26, 2021 | 13.05 | 13.24 | 13.00 | 13.19 | 20,522,360 | +0.26(+2.01%) |
Apr 23, 2021 | 12.56 | 13.00 | 12.41 | 12.93 | 31,559,852 | +0.38(+3.04%) |
Apr 22, 2021 | 13.37 | 13.40 | 12.52 | 12.55 | 39,618,624 | -0.90(-6.71%) |
Apr 21, 2021 | 13.11 | 13.52 | 12.91 | 13.45 | 18,685,900 | +0.29(+2.18%) |
Apr 20, 2021 | 13.58 | 13.61 | 13.14 | 13.16 | 20,585,234 | -0.61(-4.41%) |
Apr 19, 2021 | 14.07 | 14.11 | 13.69 | 13.77 | 16,348,447 | -0.27(-1.92%) |
Apr 16, 2021 | 14.14 | 14.28 | 13.96 | 14.04 | 17,056,654 | +0.07(+0.50%) |
Apr 15, 2021 | 14.16 | 14.16 | 13.73 | 13.97 | 11,537,918 | -0.23(-1.59%) |
Apr 14, 2021 | 14.00 | 14.35 | 13.94 | 14.20 | 10,249,669 | +0.19(+1.36%) |
Apr 13, 2021 | 14.01 | 14.13 | 13.82 | 14.01 | 11,126,284 | -0.29(-2.06%) |
Apr 12, 2021 | 14.15 | 14.32 | 14.14 | 14.30 | 9,147,144 | +0.18(+1.29%) |
Apr 09, 2021 | 14.09 | 14.13 | 13.98 | 14.12 | 8,089,767 | +0.19(+1.37%) |
Apr 08, 2021 | 13.88 | 14.01 | 13.68 | 13.93 | 9,370,971 | -0.08(-0.56%) |
Apr 07, 2021 | 14.01 | 14.14 | 13.92 | 14.01 | 6,678,248 | +0.03(+0.25%) |
Apr 06, 2021 | 13.90 | 14.00 | 13.78 | 13.97 | 10,770,036 | -0.01(-0.06%) |
Apr 05, 2021 | 14.15 | 14.23 | 13.87 | 13.98 | 13,372,531 | +0.11(+0.81%) |
Apr 01, 2021 | 13.68 | 13.91 | 13.57 | 13.87 | 9,886,648 | +0.23(+1.65%) |
Mar 31, 2021 | 13.77 | 13.96 | 13.61 | 13.64 | 14,127,123 | -0.25(-1.81%) |
Mar 30, 2021 | 13.71 | 13.98 | 13.71 | 13.89 | 10,271,242 | +0.35(+2.56%) |
Mar 29, 2021 | 13.72 | 13.79 | 13.33 | 13.55 | 14,658,109 | -0.41(-2.92%) |
Mar 26, 2021 | 13.90 | 14.03 | 13.68 | 13.95 | 12,313,567 | +0.22(+1.58%) |
Mar 25, 2021 | 13.24 | 13.80 | 13.09 | 13.74 | 12,381,143 | +0.44(+3.33%) |
Mar 24, 2021 | 13.58 | 13.75 | 13.28 | 13.29 | 14,229,943 | +0.02(+0.13%) |
Mar 23, 2021 | 13.54 | 13.64 | 13.18 | 13.28 | 11,051,987 | -0.38(-2.80%) |
Mar 22, 2021 | 13.86 | 14.04 | 13.49 | 13.66 | 12,752,603 | -0.21(-1.50%) |
Mar 19, 2021 | 13.94 | 14.13 | 13.68 | 13.87 | 40,278,852 | -0.32(-2.26%) |
Mar 18, 2021 | 14.17 | 14.67 | 14.11 | 14.19 | 14,300,087 | +0.22(+1.55%) |
Mar 17, 2021 | 13.96 | 14.14 | 13.78 | 13.97 | 10,895,344 | +0.14(+1.00%) |
Mar 16, 2021 | 14.05 | 14.06 | 13.68 | 13.83 | 12,320,076 | -0.35(-2.49%) |
Mar 15, 2021 | 14.32 | 14.40 | 14.02 | 14.18 | 13,161,949 | -0.17(-1.20%) |
Mar 12, 2021 | 14.29 | 14.41 | 14.17 | 14.36 | 15,540,059 | +0.33(+2.33%) |
Mar 11, 2021 | 13.84 | 14.11 | 13.81 | 14.03 | 10,471,830 | -0.03(-0.18%) |
Mar 10, 2021 | 13.81 | 14.11 | 13.76 | 14.06 | 10,812,194 | +0.25(+1.81%) |
Mar 09, 2021 | 13.99 | 14.09 | 13.65 | 13.81 | 13,084,990 | -0.47(-3.31%) |
Mar 08, 2021 | 14.09 | 14.47 | 13.99 | 14.28 | 12,603,758 | +0.33(+2.34%) |
Mar 05, 2021 | 13.87 | 14.05 | 13.38 | 13.95 | 12,927,327 | +0.39(+2.85%) |
Mar 04, 2021 | 13.93 | 14.08 | 13.31 | 13.57 | 18,364,486 | -0.13(-0.94%) |
Mar 03, 2021 | 13.67 | 14.11 | 13.63 | 13.69 | 12,333,011 | +0.16(+1.21%) |
Mar 02, 2021 | 13.56 | 13.74 | 13.51 | 13.53 | 10,720,349 | -0.08(-0.57%) |