Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.58 | 15.76 | 15.40 | 15.51 | 1,965,622 | +0.01(+0.06%) |
May 27, 2021 | 14.74 | 15.74 | 14.74 | 15.50 | 3,639,958 | +0.62(+4.13%) |
May 26, 2021 | 14.38 | 15.14 | 14.31 | 14.89 | 2,641,834 | +0.58(+4.03%) |
May 25, 2021 | 15.12 | 15.12 | 14.24 | 14.31 | 2,438,034 | -0.84(-5.52%) |
May 24, 2021 | 15.04 | 15.28 | 14.70 | 15.15 | 1,710,610 | +0.20(+1.35%) |
May 21, 2021 | 14.74 | 15.31 | 14.60 | 14.95 | 2,567,711 | +0.53(+3.67%) |
May 20, 2021 | 14.14 | 14.62 | 13.58 | 14.42 | 3,187,810 | +0.37(+2.67%) |
May 19, 2021 | 14.34 | 14.50 | 13.46 | 14.04 | 5,069,717 | -0.96(-6.41%) |
May 18, 2021 | 15.22 | 15.78 | 14.96 | 15.00 | 2,783,324 | -0.21(-1.39%) |
May 17, 2021 | 14.67 | 15.23 | 14.42 | 15.21 | 3,332,119 | +0.42(+2.86%) |
May 14, 2021 | 14.61 | 15.13 | 14.41 | 14.79 | 3,493,354 | +0.49(+3.43%) |
May 13, 2021 | 15.43 | 15.89 | 14.15 | 14.30 | 4,664,544 | -1.41(-8.99%) |
May 12, 2021 | 15.71 | 16.47 | 15.52 | 15.71 | 3,090,368 | +0.15(+0.99%) |
May 11, 2021 | 15.22 | 15.86 | 14.97 | 15.56 | 2,896,416 | -0.05(-0.31%) |
May 10, 2021 | 16.56 | 17.04 | 15.60 | 15.61 | 4,274,648 | -0.37(-2.34%) |
May 07, 2021 | 15.18 | 16.07 | 14.96 | 15.98 | 2,675,994 | +0.50(+3.23%) |
May 06, 2021 | 15.95 | 16.03 | 15.29 | 15.48 | 2,372,889 | -0.46(-2.89%) |
May 05, 2021 | 15.42 | 15.95 | 14.91 | 15.95 | 3,436,677 | +0.85(+5.60%) |
May 04, 2021 | 15.67 | 15.86 | 14.78 | 15.10 | 3,129,288 | -0.53(-3.38%) |
May 03, 2021 | 14.05 | 15.83 | 13.97 | 15.63 | 6,015,147 | +2.00(+14.67%) |
Apr 30, 2021 | 13.56 | 14.35 | 13.46 | 13.63 | 3,190,286 | -0.23(-1.66%) |
Apr 29, 2021 | 14.22 | 14.85 | 13.68 | 13.86 | 4,226,411 | +0.12(+0.84%) |
Apr 28, 2021 | 13.00 | 13.89 | 12.68 | 13.74 | 4,114,967 | +0.86(+6.64%) |
Apr 27, 2021 | 12.75 | 12.95 | 12.37 | 12.89 | 2,286,983 | +0.12(+0.90%) |
Apr 26, 2021 | 12.48 | 12.80 | 12.25 | 12.77 | 1,679,382 | +0.37(+2.94%) |
Apr 23, 2021 | 12.16 | 12.59 | 12.08 | 12.41 | 2,125,817 | +0.31(+2.54%) |
Apr 22, 2021 | 12.51 | 12.73 | 12.00 | 12.10 | 1,981,893 | -0.38(-3.08%) |
Apr 21, 2021 | 11.75 | 12.57 | 11.59 | 12.49 | 2,483,606 | +0.53(+4.42%) |
Apr 20, 2021 | 12.73 | 12.82 | 11.55 | 11.96 | 4,195,820 | -0.98(-7.58%) |
Apr 19, 2021 | 13.26 | 13.53 | 12.75 | 12.94 | 2,390,616 | -0.40(-3.03%) |
Apr 16, 2021 | 13.63 | 14.03 | 13.24 | 13.34 | 1,658,349 | -0.13(-1.00%) |
Apr 15, 2021 | 13.60 | 13.82 | 13.08 | 13.48 | 2,041,559 | -0.25(-1.82%) |
Apr 14, 2021 | 13.02 | 14.31 | 13.02 | 13.72 | 3,618,967 | +0.91(+7.13%) |
Apr 13, 2021 | 12.48 | 12.87 | 12.34 | 12.81 | 2,586,743 | +0.08(+0.60%) |
Apr 12, 2021 | 13.50 | 14.02 | 12.66 | 12.74 | 3,048,912 | -0.45(-3.43%) |
Apr 09, 2021 | 13.66 | 13.79 | 13.13 | 13.19 | 1,875,696 | -0.38(-2.83%) |
Apr 08, 2021 | 13.85 | 13.91 | 13.22 | 13.57 | 2,580,710 | -0.58(-4.08%) |
Apr 07, 2021 | 14.48 | 14.52 | 13.74 | 14.15 | 2,194,072 | -0.18(-1.27%) |
Apr 06, 2021 | 14.59 | 15.36 | 14.21 | 14.33 | 2,326,612 | -0.15(-1.06%) |
Apr 05, 2021 | 14.85 | 14.97 | 14.21 | 14.48 | 3,054,670 | -0.50(-3.34%) |
Apr 01, 2021 | 13.73 | 15.03 | 13.66 | 14.98 | 2,818,747 | +1.38(+10.18%) |
Mar 31, 2021 | 13.48 | 13.96 | 13.27 | 13.60 | 2,950,833 | +0.02(+0.14%) |
Mar 30, 2021 | 13.36 | 13.99 | 13.34 | 13.58 | 1,904,987 | +0.12(+0.86%) |
Mar 29, 2021 | 13.38 | 14.01 | 13.27 | 13.47 | 2,169,662 | -0.32(-2.30%) |
Mar 26, 2021 | 14.20 | 14.47 | 13.44 | 13.78 | 3,515,942 | -0.09(-0.62%) |
Mar 25, 2021 | 12.48 | 13.89 | 12.15 | 13.87 | 5,631,462 | +0.95(+7.37%) |
Mar 24, 2021 | 13.47 | 13.89 | 12.90 | 12.92 | 3,848,210 | -0.04(-0.30%) |
Mar 23, 2021 | 12.96 | 13.66 | 12.58 | 12.96 | 4,232,849 | -0.84(-6.06%) |
Mar 22, 2021 | 13.94 | 13.96 | 13.37 | 13.79 | 3,331,258 | -0.35(-2.45%) |
Mar 19, 2021 | 13.86 | 14.67 | 13.49 | 14.14 | 6,340,412 | +0.33(+2.37%) |
Mar 18, 2021 | 16.03 | 16.09 | 13.68 | 13.81 | 6,577,644 | -2.31(-14.31%) |
Mar 17, 2021 | 16.50 | 16.78 | 15.74 | 16.12 | 4,527,125 | -0.46(-2.78%) |
Mar 16, 2021 | 17.30 | 17.49 | 16.44 | 16.58 | 3,043,505 | -0.95(-5.43%) |
Mar 15, 2021 | 17.86 | 18.01 | 16.92 | 17.53 | 2,668,714 | -0.15(-0.87%) |
Mar 12, 2021 | 17.20 | 18.05 | 16.98 | 17.68 | 3,473,909 | +0.51(+2.97%) |
Mar 11, 2021 | 16.48 | 17.65 | 16.31 | 17.18 | 5,122,360 | +0.90(+5.55%) |
Mar 10, 2021 | 15.29 | 16.55 | 15.29 | 16.27 | 5,812,654 | +1.17(+7.77%) |
Mar 09, 2021 | 16.35 | 16.58 | 15.09 | 15.10 | 6,527,399 | -1.46(-8.82%) |
Mar 08, 2021 | 16.34 | 16.77 | 15.46 | 16.56 | 5,673,022 | +0.48(+2.99%) |
Mar 05, 2021 | 15.87 | 16.28 | 14.93 | 16.08 | 5,328,173 | +0.40(+2.58%) |
Mar 04, 2021 | 15.65 | 16.33 | 14.99 | 15.68 | 7,820,029 | +0.16(+1.05%) |
Mar 03, 2021 | 14.89 | 16.25 | 14.88 | 15.51 | 6,661,842 | +0.95(+6.53%) |
Mar 02, 2021 | 14.18 | 15.01 | 14.08 | 14.56 | 4,036,921 | +0.31(+2.16%) |