Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.84 | 15.86 | 15.73 | 15.78 | 3,021,809 | -0.10(-0.64%) |
May 27, 2021 | 15.60 | 15.90 | 15.60 | 15.88 | 4,023,314 | +0.63(+4.10%) |
May 26, 2021 | 15.19 | 15.28 | 15.10 | 15.26 | 2,809,103 | -0.15(-0.96%) |
May 25, 2021 | 15.49 | 15.69 | 15.38 | 15.40 | 3,380,627 | +0.02(+0.12%) |
May 24, 2021 | 15.46 | 15.47 | 15.29 | 15.38 | 1,618,252 | -0.02(-0.12%) |
May 21, 2021 | 15.46 | 15.60 | 15.38 | 15.40 | 3,710,668 | +0.15(+0.96%) |
May 20, 2021 | 15.39 | 15.40 | 15.15 | 15.26 | 3,533,498 | +0.06(+0.42%) |
May 19, 2021 | 15.18 | 15.26 | 14.93 | 15.19 | 4,478,966 | -0.51(-3.28%) |
May 18, 2021 | 16.18 | 16.20 | 15.70 | 15.71 | 4,134,201 | -0.30(-1.90%) |
May 17, 2021 | 15.78 | 16.04 | 15.66 | 16.01 | 3,601,473 | +0.37(+2.35%) |
May 14, 2021 | 15.49 | 15.66 | 15.41 | 15.64 | 2,963,384 | +0.44(+2.90%) |
May 13, 2021 | 15.09 | 15.27 | 14.98 | 15.20 | 2,910,565 | +0.44(+2.99%) |
May 12, 2021 | 15.22 | 15.35 | 14.70 | 14.76 | 3,904,391 | -0.39(-2.55%) |
May 11, 2021 | 14.95 | 15.23 | 14.91 | 15.15 | 4,010,926 | -0.28(-1.85%) |
May 10, 2021 | 15.52 | 15.75 | 15.43 | 15.43 | 4,330,828 | -0.07(-0.47%) |
May 07, 2021 | 15.31 | 15.58 | 15.10 | 15.50 | 4,904,356 | +0.52(+3.44%) |
May 06, 2021 | 14.97 | 15.05 | 14.72 | 14.99 | 4,584,993 | +0.60(+4.15%) |
May 05, 2021 | 14.26 | 14.52 | 14.10 | 14.39 | 6,550,948 | +0.51(+3.64%) |
May 04, 2021 | 13.64 | 13.92 | 13.45 | 13.89 | 5,059,817 | -0.15(-1.05%) |
May 03, 2021 | 14.02 | 14.11 | 13.94 | 14.03 | 2,429,482 | +0.39(+2.83%) |
Apr 30, 2021 | 13.77 | 13.89 | 13.60 | 13.65 | 2,804,599 | -0.50(-3.51%) |
Apr 29, 2021 | 14.33 | 14.35 | 13.90 | 14.14 | 2,507,176 | -0.23(-1.60%) |
Apr 28, 2021 | 14.24 | 14.43 | 14.24 | 14.37 | 1,874,071 | +0.07(+0.51%) |
Apr 27, 2021 | 14.23 | 14.33 | 14.20 | 14.30 | 1,403,018 | +0.04(+0.26%) |
Apr 26, 2021 | 14.19 | 14.35 | 14.18 | 14.26 | 1,610,471 | +0.07(+0.52%) |
Apr 23, 2021 | 13.86 | 14.22 | 13.81 | 14.19 | 2,178,974 | +0.47(+3.42%) |
Apr 22, 2021 | 13.90 | 13.93 | 13.70 | 13.72 | 2,278,565 | -0.27(-1.91%) |
Apr 21, 2021 | 13.58 | 13.99 | 13.47 | 13.99 | 3,188,051 | +0.29(+2.08%) |
Apr 20, 2021 | 14.21 | 14.22 | 13.65 | 13.70 | 3,242,517 | -0.44(-3.12%) |
Apr 19, 2021 | 14.00 | 14.17 | 13.99 | 14.14 | 4,421,804 | -0.44(-3.03%) |
Apr 16, 2021 | 14.49 | 14.62 | 14.43 | 14.58 | 1,718,740 | +0.26(+1.78%) |
Apr 15, 2021 | 14.35 | 14.36 | 14.13 | 14.33 | 1,930,369 | -0.05(-0.32%) |
Apr 14, 2021 | 14.24 | 14.53 | 14.23 | 14.37 | 2,043,338 | +0.05(+0.32%) |
Apr 13, 2021 | 14.33 | 14.37 | 14.17 | 14.33 | 3,154,851 | +0.16(+1.10%) |
Apr 12, 2021 | 14.23 | 14.27 | 14.07 | 14.17 | 2,357,104 | -0.10(-0.70%) |
Apr 09, 2021 | 14.20 | 14.28 | 14.08 | 14.27 | 2,118,859 | -0.18(-1.26%) |
Apr 08, 2021 | 14.39 | 14.47 | 14.22 | 14.46 | 3,227,124 | +0.09(+0.64%) |
Apr 07, 2021 | 14.37 | 14.49 | 14.36 | 14.37 | 1,904,464 | -0.11(-0.76%) |
Apr 06, 2021 | 14.61 | 14.74 | 14.46 | 14.47 | 2,580,180 | -0.17(-1.18%) |
Apr 05, 2021 | 14.52 | 14.65 | 14.48 | 14.65 | 1,677,474 | +0.29(+2.04%) |
Apr 01, 2021 | 14.30 | 14.39 | 14.17 | 14.36 | 1,542,770 | +0.07(+0.51%) |
Mar 31, 2021 | 14.45 | 14.50 | 14.10 | 14.28 | 2,098,809 | -0.14(-0.95%) |
Mar 30, 2021 | 14.17 | 14.46 | 14.17 | 14.42 | 2,923,012 | +0.50(+3.61%) |
Mar 29, 2021 | 13.98 | 14.17 | 13.84 | 13.92 | 4,055,657 | -0.26(-1.87%) |
Mar 26, 2021 | 14.08 | 14.27 | 13.95 | 14.18 | 2,418,785 | +0.07(+0.52%) |
Mar 25, 2021 | 13.85 | 14.14 | 13.68 | 14.11 | 3,031,400 | +0.25(+1.78%) |
Mar 24, 2021 | 13.94 | 14.14 | 13.85 | 13.86 | 2,518,174 | +0.30(+2.22%) |
Mar 23, 2021 | 13.92 | 14.01 | 13.52 | 13.56 | 3,085,923 | -0.64(-4.50%) |
Mar 22, 2021 | 14.37 | 14.37 | 14.20 | 14.20 | 2,156,365 | -0.13(-0.89%) |
Mar 19, 2021 | 14.24 | 14.44 | 14.06 | 14.33 | 2,620,815 | -0.04(-0.25%) |
Mar 18, 2021 | 14.20 | 14.63 | 14.16 | 14.37 | 3,645,077 | +0.16(+1.09%) |
Mar 17, 2021 | 13.95 | 14.22 | 13.90 | 14.21 | 2,839,321 | +0.35(+2.50%) |
Mar 16, 2021 | 13.95 | 13.99 | 13.84 | 13.86 | 2,680,381 | -0.23(-1.62%) |
Mar 15, 2021 | 14.05 | 14.09 | 13.85 | 14.09 | 3,033,404 | +0.08(+0.59%) |
Mar 12, 2021 | 13.99 | 14.05 | 13.92 | 14.01 | 3,038,455 | -0.18(-1.29%) |
Mar 11, 2021 | 14.16 | 14.23 | 14.08 | 14.19 | 2,507,628 | +0.00(+0.00%) |
Mar 10, 2021 | 14.13 | 14.24 | 14.04 | 14.19 | 2,925,401 | -0.01(-0.06%) |
Mar 09, 2021 | 14.29 | 14.39 | 14.19 | 14.20 | 4,142,184 | -0.15(-1.02%) |
Mar 08, 2021 | 14.02 | 14.49 | 13.95 | 14.35 | 5,233,894 | +0.58(+4.25%) |
Mar 05, 2021 | 13.70 | 13.83 | 13.28 | 13.76 | 3,951,590 | +0.21(+1.55%) |
Mar 04, 2021 | 13.71 | 13.87 | 13.39 | 13.55 | 6,081,267 | -0.12(-0.87%) |
Mar 03, 2021 | 13.80 | 13.85 | 13.63 | 13.67 | 3,674,985 | +0.05(+0.34%) |
Mar 02, 2021 | 13.77 | 13.84 | 13.59 | 13.63 | 3,451,426 | -0.12(-0.86%) |