Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.78 | 15.82 | 15.43 | 15.64 | 5,761,400 | +0.04(+0.23%) |
May 27, 2021 | 15.68 | 15.77 | 15.46 | 15.60 | 28,913,162 | +0.06(+0.41%) |
May 26, 2021 | 15.50 | 15.71 | 15.20 | 15.54 | 5,988,995 | +0.25(+1.61%) |
May 25, 2021 | 15.70 | 15.77 | 15.26 | 15.29 | 8,546,736 | -0.20(-1.29%) |
May 24, 2021 | 15.49 | 15.60 | 15.34 | 15.49 | 8,585,822 | +0.06(+0.41%) |
May 21, 2021 | 15.43 | 15.56 | 15.27 | 15.43 | 12,540,671 | -0.03(-0.18%) |
May 20, 2021 | 15.49 | 15.53 | 15.09 | 15.46 | 12,744,231 | -0.04(-0.23%) |
May 19, 2021 | 15.67 | 15.67 | 15.23 | 15.49 | 6,114,628 | -0.31(-1.96%) |
May 18, 2021 | 15.79 | 16.04 | 15.62 | 15.80 | 11,837,320 | -0.03(-0.17%) |
May 17, 2021 | 15.68 | 15.86 | 15.57 | 15.83 | 7,652,273 | +0.05(+0.29%) |
May 14, 2021 | 15.50 | 15.94 | 15.37 | 15.78 | 5,474,859 | +0.57(+3.77%) |
May 13, 2021 | 15.12 | 15.47 | 15.06 | 15.21 | 6,612,630 | +0.17(+1.15%) |
May 12, 2021 | 15.44 | 15.62 | 14.97 | 15.04 | 6,221,923 | -0.44(-2.83%) |
May 11, 2021 | 15.29 | 15.57 | 15.19 | 15.47 | 9,620,467 | -0.11(-0.70%) |
May 10, 2021 | 16.09 | 16.16 | 15.52 | 15.58 | 10,297,386 | -0.43(-2.67%) |
May 07, 2021 | 15.54 | 16.08 | 15.42 | 16.01 | 10,261,704 | +0.42(+2.69%) |
May 06, 2021 | 16.36 | 16.39 | 15.43 | 15.59 | 12,373,576 | -0.37(-2.34%) |
May 05, 2021 | 16.16 | 16.48 | 15.85 | 15.97 | 12,947,824 | -0.04(-0.23%) |
May 04, 2021 | 16.34 | 16.47 | 15.86 | 16.00 | 9,445,582 | -0.46(-2.77%) |
May 03, 2021 | 16.79 | 16.87 | 16.39 | 16.46 | 14,794,537 | -0.08(-0.50%) |
Apr 30, 2021 | 16.70 | 16.72 | 16.37 | 16.54 | 8,668,210 | -0.25(-1.46%) |
Apr 29, 2021 | 16.82 | 16.85 | 16.48 | 16.79 | 10,918,135 | +0.14(+0.82%) |
Apr 28, 2021 | 16.41 | 16.69 | 16.27 | 16.65 | 9,758,463 | +0.30(+1.84%) |
Apr 27, 2021 | 15.77 | 16.38 | 15.73 | 16.35 | 8,287,782 | +0.47(+2.98%) |
Apr 26, 2021 | 15.98 | 16.11 | 15.78 | 15.88 | 6,200,857 | +0.13(+0.81%) |
Apr 23, 2021 | 15.58 | 15.91 | 15.48 | 15.75 | 5,975,047 | +0.18(+1.17%) |
Apr 22, 2021 | 15.87 | 15.98 | 15.56 | 15.57 | 4,419,826 | -0.24(-1.50%) |
Apr 21, 2021 | 15.47 | 15.87 | 15.26 | 15.80 | 6,232,243 | +0.37(+2.42%) |
Apr 20, 2021 | 15.54 | 15.77 | 15.23 | 15.43 | 8,356,144 | -0.42(-2.64%) |
Apr 19, 2021 | 15.78 | 15.96 | 15.65 | 15.85 | 5,647,442 | -0.07(-0.46%) |
Apr 16, 2021 | 16.18 | 16.19 | 15.91 | 15.92 | 6,498,550 | -0.07(-0.46%) |
Apr 15, 2021 | 15.81 | 16.00 | 15.63 | 15.99 | 6,921,531 | +0.12(+0.75%) |
Apr 14, 2021 | 15.77 | 16.24 | 15.67 | 15.88 | 5,731,675 | +0.22(+1.40%) |
Apr 13, 2021 | 15.62 | 15.72 | 15.33 | 15.66 | 8,486,590 | -0.05(-0.35%) |
Apr 12, 2021 | 15.76 | 15.81 | 15.44 | 15.71 | 9,049,858 | -0.08(-0.52%) |
Apr 09, 2021 | 16.09 | 16.11 | 15.58 | 15.79 | 10,650,560 | -0.18(-1.14%) |
Apr 08, 2021 | 15.91 | 16.07 | 15.73 | 15.98 | 8,886,996 | +0.02(+0.11%) |
Apr 07, 2021 | 15.80 | 16.01 | 15.67 | 15.96 | 7,916,331 | +0.17(+1.10%) |
Apr 06, 2021 | 15.92 | 15.93 | 15.50 | 15.78 | 8,387,272 | +0.03(+0.17%) |
Apr 05, 2021 | 15.68 | 15.87 | 15.46 | 15.76 | 5,561,915 | +0.17(+1.11%) |
Apr 01, 2021 | 15.43 | 15.61 | 15.28 | 15.58 | 4,883,135 | +0.24(+1.54%) |
Mar 31, 2021 | 15.61 | 15.74 | 15.24 | 15.35 | 8,493,926 | -0.41(-2.60%) |
Mar 30, 2021 | 15.48 | 15.91 | 15.47 | 15.76 | 4,644,021 | +0.35(+2.25%) |
Mar 29, 2021 | 15.63 | 15.85 | 15.34 | 15.41 | 7,792,618 | -0.25(-1.57%) |
Mar 26, 2021 | 15.68 | 15.76 | 15.44 | 15.66 | 7,414,460 | +0.16(+1.06%) |
Mar 25, 2021 | 15.55 | 15.57 | 14.97 | 15.49 | 11,019,524 | -0.05(-0.35%) |
Mar 24, 2021 | 15.41 | 16.02 | 15.37 | 15.55 | 7,880,812 | +0.20(+1.28%) |
Mar 23, 2021 | 15.98 | 16.01 | 15.28 | 15.35 | 8,126,482 | -0.64(-4.01%) |
Mar 22, 2021 | 16.17 | 16.30 | 15.91 | 15.99 | 8,744,789 | -0.24(-1.46%) |
Mar 19, 2021 | 16.18 | 16.34 | 15.86 | 16.23 | 12,223,702 | -0.15(-0.95%) |
Mar 18, 2021 | 16.79 | 16.79 | 16.24 | 16.39 | 5,290,319 | -0.39(-2.33%) |
Mar 17, 2021 | 16.17 | 16.79 | 16.14 | 16.78 | 7,757,862 | +0.64(+3.95%) |
Mar 16, 2021 | 16.28 | 16.31 | 15.94 | 16.14 | 8,136,715 | -0.26(-1.56%) |
Mar 15, 2021 | 15.84 | 16.50 | 15.77 | 16.39 | 8,352,544 | +0.70(+4.47%) |
Mar 12, 2021 | 15.53 | 15.72 | 15.47 | 15.69 | 8,425,782 | +0.27(+1.77%) |
Mar 11, 2021 | 15.07 | 15.53 | 14.92 | 15.42 | 9,740,251 | +0.36(+2.36%) |
Mar 10, 2021 | 15.01 | 15.26 | 14.82 | 15.06 | 8,190,002 | +0.08(+0.55%) |
Mar 09, 2021 | 14.96 | 15.25 | 14.74 | 14.98 | 6,447,700 | +0.01(+0.06%) |
Mar 08, 2021 | 14.78 | 15.06 | 14.47 | 14.97 | 7,384,008 | +0.58(+4.05%) |
Mar 05, 2021 | 14.57 | 14.57 | 13.91 | 14.39 | 7,667,538 | -0.04(-0.25%) |
Mar 04, 2021 | 14.68 | 14.75 | 13.94 | 14.43 | 11,241,511 | -0.36(-2.40%) |
Mar 03, 2021 | 14.70 | 15.15 | 14.58 | 14.78 | 8,635,112 | +0.20(+1.37%) |
Mar 02, 2021 | 14.88 | 14.95 | 14.49 | 14.58 | 7,418,441 | -0.37(-2.50%) |