Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.36 | 14.40 | 14.05 | 14.18 | 767,631 | -0.09(-0.63%) |
May 27, 2021 | 14.14 | 14.44 | 14.03 | 14.27 | 1,302,637 | -0.11(-0.76%) |
May 26, 2021 | 14.09 | 14.60 | 14.02 | 14.38 | 831,844 | +0.38(+2.71%) |
May 25, 2021 | 14.59 | 14.72 | 13.82 | 14.00 | 1,864,534 | -0.44(-3.05%) |
May 24, 2021 | 14.24 | 14.56 | 14.12 | 14.44 | 1,244,820 | +0.38(+2.70%) |
May 21, 2021 | 13.90 | 14.45 | 13.60 | 14.06 | 1,760,987 | +0.26(+1.88%) |
May 20, 2021 | 13.39 | 13.82 | 13.36 | 13.80 | 1,053,686 | +0.24(+1.77%) |
May 19, 2021 | 12.82 | 13.61 | 12.61 | 13.56 | 1,834,400 | +0.42(+3.20%) |
May 18, 2021 | 12.69 | 13.50 | 12.67 | 13.14 | 2,181,933 | +0.68(+5.46%) |
May 17, 2021 | 12.88 | 12.96 | 12.36 | 12.46 | 1,510,721 | -0.60(-4.59%) |
May 14, 2021 | 12.84 | 13.20 | 12.70 | 13.06 | 3,152,448 | +0.40(+3.16%) |
May 13, 2021 | 11.93 | 12.74 | 11.93 | 12.66 | 2,504,206 | +0.60(+4.98%) |
May 12, 2021 | 12.89 | 12.98 | 11.98 | 12.06 | 2,630,601 | -1.09(-8.29%) |
May 11, 2021 | 12.15 | 13.23 | 12.10 | 13.15 | 1,746,430 | +0.57(+4.53%) |
May 10, 2021 | 13.60 | 13.65 | 12.32 | 12.58 | 2,728,125 | -1.00(-7.36%) |
May 07, 2021 | 14.81 | 14.90 | 13.17 | 13.58 | 4,039,944 | -0.46(-3.28%) |
May 06, 2021 | 14.46 | 14.57 | 13.65 | 14.04 | 1,881,550 | -0.55(-3.77%) |
May 05, 2021 | 15.32 | 15.38 | 14.42 | 14.59 | 976,667 | -0.71(-4.64%) |
May 04, 2021 | 15.15 | 15.41 | 14.64 | 15.30 | 1,129,267 | -0.24(-1.54%) |
May 03, 2021 | 16.14 | 16.14 | 15.51 | 15.54 | 1,211,650 | -0.47(-2.94%) |
Apr 30, 2021 | 16.16 | 16.54 | 15.99 | 16.01 | 754,900 | -0.24(-1.48%) |
Apr 29, 2021 | 16.51 | 16.54 | 16.07 | 16.25 | 488,721 | -0.17(-1.04%) |
Apr 28, 2021 | 16.38 | 16.82 | 16.17 | 16.42 | 683,066 | +0.03(+0.18%) |
Apr 27, 2021 | 16.19 | 16.65 | 16.03 | 16.39 | 590,530 | +0.21(+1.30%) |
Apr 26, 2021 | 16.31 | 16.33 | 15.98 | 16.18 | 564,612 | -0.01(-0.06%) |
Apr 23, 2021 | 15.99 | 16.34 | 15.80 | 16.19 | 669,900 | +0.34(+2.15%) |
Apr 22, 2021 | 15.98 | 16.26 | 15.81 | 15.85 | 790,305 | -0.19(-1.18%) |
Apr 21, 2021 | 15.98 | 16.14 | 15.51 | 16.04 | 1,351,710 | +0.13(+0.82%) |
Apr 20, 2021 | 16.77 | 16.77 | 15.54 | 15.91 | 1,159,650 | -0.88(-5.24%) |
Apr 19, 2021 | 16.75 | 16.96 | 16.31 | 16.79 | 1,124,015 | -0.01(-0.06%) |
Apr 16, 2021 | 16.29 | 17.07 | 16.29 | 16.80 | 1,053,500 | -0.20(-1.18%) |
Apr 15, 2021 | 17.12 | 17.21 | 16.77 | 17.00 | 1,254,267 | -0.09(-0.53%) |
Apr 14, 2021 | 17.00 | 17.46 | 16.60 | 17.09 | 1,807,714 | +0.07(+0.41%) |
Apr 13, 2021 | 15.69 | 17.53 | 15.60 | 17.02 | 4,852,047 | +1.83(+12.05%) |
Apr 12, 2021 | 14.87 | 15.23 | 14.52 | 15.19 | 982,662 | +0.31(+2.08%) |
Apr 09, 2021 | 15.09 | 15.22 | 14.66 | 14.88 | 994,900 | -0.29(-1.91%) |
Apr 08, 2021 | 14.69 | 15.49 | 14.57 | 15.17 | 1,866,791 | +0.77(+5.35%) |
Apr 07, 2021 | 14.53 | 14.62 | 14.21 | 14.40 | 1,122,192 | -0.08(-0.55%) |
Apr 06, 2021 | 14.36 | 14.82 | 14.09 | 14.48 | 1,417,211 | +0.01(+0.07%) |
Apr 05, 2021 | 14.88 | 14.88 | 14.15 | 14.47 | 2,345,772 | -0.19(-1.30%) |
Apr 01, 2021 | 13.31 | 15.00 | 13.17 | 14.66 | 5,741,300 | +1.66(+12.77%) |
Mar 31, 2021 | 13.00 | 13.51 | 12.98 | 13.00 | 2,314,484 | +0.07(+0.54%) |
Mar 30, 2021 | 13.48 | 13.48 | 12.89 | 12.93 | 1,844,778 | -0.62(-4.58%) |
Mar 29, 2021 | 13.63 | 13.88 | 13.20 | 13.55 | 2,063,272 | -0.26(-1.88%) |
Mar 26, 2021 | 14.02 | 14.13 | 13.36 | 13.81 | 1,724,000 | -0.09(-0.65%) |
Mar 25, 2021 | 13.53 | 13.93 | 13.08 | 13.90 | 1,608,114 | +0.14(+1.02%) |
Mar 24, 2021 | 15.61 | 15.79 | 13.66 | 13.76 | 1,760,825 | -1.94(-12.36%) |
Mar 23, 2021 | 16.47 | 16.77 | 15.37 | 15.70 | 1,354,394 | -0.77(-4.68%) |
Mar 22, 2021 | 17.06 | 17.50 | 16.39 | 16.47 | 1,125,037 | -0.48(-2.83%) |
Mar 19, 2021 | 16.43 | 17.30 | 16.01 | 16.95 | 1,445,100 | +0.44(+2.67%) |
Mar 18, 2021 | 16.63 | 17.75 | 16.05 | 16.51 | 1,826,842 | +0.18(+1.10%) |
Mar 17, 2021 | 16.60 | 16.63 | 16.00 | 16.33 | 792,666 | -0.29(-1.74%) |
Mar 16, 2021 | 16.77 | 16.86 | 16.26 | 16.62 | 986,456 | -0.01(-0.06%) |
Mar 15, 2021 | 16.81 | 16.89 | 16.50 | 16.63 | 807,555 | -0.25(-1.48%) |
Mar 12, 2021 | 15.64 | 16.93 | 15.42 | 16.88 | 1,672,400 | +0.97(+6.10%) |
Mar 11, 2021 | 16.00 | 16.13 | 15.71 | 15.91 | 1,415,723 | +0.25(+1.60%) |
Mar 10, 2021 | 16.17 | 16.60 | 15.65 | 15.66 | 1,604,628 | -0.37(-2.31%) |
Mar 09, 2021 | 15.43 | 16.30 | 15.42 | 16.03 | 1,119,218 | +1.02(+6.80%) |
Mar 08, 2021 | 15.30 | 16.12 | 14.92 | 15.01 | 2,219,768 | -0.58(-3.72%) |
Mar 05, 2021 | 15.39 | 15.65 | 14.39 | 15.59 | 2,249,500 | +0.35(+2.30%) |
Mar 04, 2021 | 14.58 | 15.59 | 13.92 | 15.24 | 2,631,919 | +0.43(+2.90%) |
Mar 03, 2021 | 15.47 | 15.68 | 14.67 | 14.81 | 1,774,337 | -0.62(-4.02%) |
Mar 02, 2021 | 15.74 | 16.17 | 15.41 | 15.43 | 1,273,900 | -0.31(-1.97%) |