Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.02 | 18.09 | 17.80 | 17.94 | 1,693,250 | -0.02(-0.11%) |
May 27, 2021 | 18.41 | 18.41 | 17.96 | 17.96 | 1,109,525 | -0.23(-1.26%) |
May 26, 2021 | 18.20 | 18.35 | 17.93 | 18.19 | 1,384,376 | +0.07(+0.39%) |
May 25, 2021 | 19.15 | 19.16 | 18.12 | 18.12 | 2,667,822 | -1.01(-5.28%) |
May 24, 2021 | 19.24 | 19.56 | 19.07 | 19.13 | 1,906,484 | +0.07(+0.37%) |
May 21, 2021 | 18.72 | 19.12 | 18.51 | 19.06 | 2,842,356 | +1.30(+7.32%) |
May 20, 2021 | 18.12 | 18.24 | 17.75 | 17.76 | 1,981,771 | -0.27(-1.50%) |
May 19, 2021 | 17.56 | 18.06 | 17.51 | 18.03 | 2,092,439 | +0.12(+0.67%) |
May 18, 2021 | 18.22 | 18.30 | 17.86 | 17.91 | 1,831,665 | -0.37(-2.02%) |
May 17, 2021 | 18.35 | 18.73 | 18.06 | 18.28 | 1,848,582 | -0.22(-1.19%) |
May 14, 2021 | 18.17 | 18.62 | 18.10 | 18.50 | 2,304,133 | +0.51(+2.83%) |
May 13, 2021 | 17.15 | 18.10 | 17.10 | 17.99 | 2,861,492 | +0.98(+5.76%) |
May 12, 2021 | 17.34 | 17.54 | 16.97 | 17.01 | 2,507,636 | -0.58(-3.30%) |
May 11, 2021 | 17.44 | 18.07 | 17.42 | 17.59 | 3,767,796 | -0.35(-1.95%) |
May 10, 2021 | 17.00 | 18.31 | 16.93 | 17.94 | 3,462,034 | +0.96(+5.65%) |
May 07, 2021 | 16.60 | 17.15 | 16.53 | 16.98 | 2,811,310 | +0.26(+1.56%) |
May 06, 2021 | 16.85 | 16.85 | 16.09 | 16.72 | 3,221,405 | -0.11(-0.65%) |
May 05, 2021 | 16.72 | 17.48 | 15.80 | 16.83 | 8,457,941 | +2.32(+15.99%) |
May 04, 2021 | 14.82 | 14.95 | 14.21 | 14.51 | 5,093,451 | -0.39(-2.62%) |
May 03, 2021 | 15.15 | 15.31 | 14.82 | 14.90 | 4,955,112 | -0.09(-0.60%) |
Apr 30, 2021 | 15.03 | 15.15 | 14.84 | 14.99 | 2,687,500 | -0.20(-1.32%) |
Apr 29, 2021 | 15.43 | 15.60 | 15.06 | 15.19 | 3,629,004 | -0.12(-0.78%) |
Apr 28, 2021 | 15.40 | 15.47 | 14.98 | 15.31 | 1,787,181 | -0.33(-2.11%) |
Apr 27, 2021 | 15.46 | 15.78 | 15.39 | 15.64 | 1,122,755 | +0.19(+1.23%) |
Apr 26, 2021 | 15.71 | 15.71 | 15.43 | 15.45 | 828,860 | -0.18(-1.15%) |
Apr 23, 2021 | 15.36 | 15.77 | 15.22 | 15.63 | 1,285,600 | +0.43(+2.83%) |
Apr 22, 2021 | 15.49 | 15.65 | 15.17 | 15.20 | 1,423,127 | -0.39(-2.50%) |
Apr 21, 2021 | 15.23 | 15.68 | 15.10 | 15.59 | 1,461,277 | +0.44(+2.90%) |
Apr 20, 2021 | 15.34 | 15.38 | 14.89 | 15.15 | 1,544,527 | -0.30(-1.94%) |
Apr 19, 2021 | 15.47 | 15.72 | 15.18 | 15.45 | 1,318,881 | -0.01(-0.06%) |
Apr 16, 2021 | 15.27 | 15.54 | 15.15 | 15.46 | 1,661,400 | +0.37(+2.45%) |
Apr 15, 2021 | 15.33 | 15.35 | 14.87 | 15.09 | 2,381,356 | -0.09(-0.59%) |
Apr 14, 2021 | 15.18 | 15.29 | 14.98 | 15.18 | 2,471,680 | +0.05(+0.33%) |
Apr 13, 2021 | 15.18 | 15.38 | 15.04 | 15.13 | 1,490,829 | -0.08(-0.53%) |
Apr 12, 2021 | 15.61 | 15.66 | 15.21 | 15.21 | 1,536,216 | -0.39(-2.50%) |
Apr 09, 2021 | 15.26 | 15.60 | 15.23 | 15.60 | 1,824,400 | +0.36(+2.36%) |
Apr 08, 2021 | 15.15 | 15.36 | 15.03 | 15.24 | 1,420,197 | -0.01(-0.07%) |
Apr 07, 2021 | 15.24 | 15.32 | 15.10 | 15.25 | 1,475,275 | +0.03(+0.20%) |
Apr 06, 2021 | 15.19 | 15.48 | 15.19 | 15.22 | 1,397,043 | -0.13(-0.85%) |
Apr 05, 2021 | 15.50 | 15.50 | 15.06 | 15.35 | 1,633,919 | +0.09(+0.59%) |
Apr 01, 2021 | 14.94 | 15.34 | 14.85 | 15.26 | 1,556,700 | +0.26(+1.73%) |
Mar 31, 2021 | 15.14 | 15.23 | 14.94 | 15.00 | 1,358,551 | -0.05(-0.33%) |
Mar 30, 2021 | 14.66 | 15.18 | 14.65 | 15.05 | 1,268,996 | +0.41(+2.80%) |
Mar 29, 2021 | 15.40 | 15.81 | 14.61 | 14.64 | 2,048,436 | -0.84(-5.43%) |
Mar 26, 2021 | 15.08 | 15.49 | 14.89 | 15.48 | 1,247,900 | +0.54(+3.61%) |
Mar 25, 2021 | 14.65 | 15.01 | 14.29 | 14.94 | 1,408,953 | +0.15(+1.01%) |
Mar 24, 2021 | 14.84 | 15.21 | 14.70 | 14.79 | 2,467,468 | +0.11(+0.75%) |
Mar 23, 2021 | 15.15 | 15.28 | 14.55 | 14.68 | 2,703,019 | -0.65(-4.24%) |
Mar 22, 2021 | 15.19 | 15.37 | 14.96 | 15.33 | 2,521,522 | +0.07(+0.46%) |
Mar 19, 2021 | 15.47 | 15.56 | 14.96 | 15.26 | 3,321,800 | -0.13(-0.84%) |
Mar 18, 2021 | 16.15 | 16.37 | 15.39 | 15.39 | 2,327,497 | -0.89(-5.47%) |
Mar 17, 2021 | 16.12 | 16.33 | 15.72 | 16.28 | 1,319,636 | +0.10(+0.62%) |
Mar 16, 2021 | 16.45 | 16.52 | 16.04 | 16.18 | 1,504,411 | -0.23(-1.40%) |
Mar 15, 2021 | 16.34 | 16.47 | 15.81 | 16.41 | 2,678,883 | +0.08(+0.49%) |
Mar 12, 2021 | 16.15 | 16.69 | 16.15 | 16.33 | 3,552,200 | +0.15(+0.93%) |
Mar 11, 2021 | 16.02 | 16.52 | 15.80 | 16.18 | 4,232,970 | +0.13(+0.81%) |
Mar 10, 2021 | 15.29 | 16.14 | 15.18 | 16.05 | 4,128,332 | +0.98(+6.50%) |
Mar 09, 2021 | 14.89 | 15.39 | 14.75 | 15.07 | 3,301,335 | +0.37(+2.52%) |
Mar 08, 2021 | 14.23 | 15.24 | 14.12 | 14.70 | 3,219,581 | +0.45(+3.16%) |
Mar 05, 2021 | 14.04 | 14.52 | 13.68 | 14.25 | 3,219,000 | +0.44(+3.19%) |
Mar 04, 2021 | 14.03 | 14.16 | 13.55 | 13.81 | 2,335,446 | -0.22(-1.57%) |
Mar 03, 2021 | 13.99 | 14.37 | 13.88 | 14.03 | 3,075,244 | +0.04(+0.29%) |
Mar 02, 2021 | 14.37 | 14.50 | 13.98 | 13.99 | 2,979,843 | -0.32(-2.24%) |