Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.13 | 15.55 | 15.04 | 15.45 | 54,466,156 | +0.27(+1.80%) |
May 27, 2021 | 15.09 | 15.28 | 15.03 | 15.17 | 58,104,760 | +0.32(+2.13%) |
May 26, 2021 | 14.37 | 14.94 | 14.36 | 14.86 | 47,418,136 | +0.40(+2.78%) |
May 25, 2021 | 14.99 | 14.99 | 14.39 | 14.46 | 55,447,800 | -0.34(-2.28%) |
May 24, 2021 | 14.59 | 14.88 | 14.52 | 14.79 | 33,861,872 | +0.11(+0.78%) |
May 21, 2021 | 15.07 | 15.13 | 14.58 | 14.68 | 49,259,964 | -0.45(-2.94%) |
May 20, 2021 | 15.20 | 15.22 | 14.97 | 15.12 | 40,520,556 | -0.03(-0.19%) |
May 19, 2021 | 15.22 | 15.36 | 14.91 | 15.15 | 67,698,192 | -0.57(-3.61%) |
May 18, 2021 | 15.62 | 15.82 | 15.52 | 15.72 | 56,720,824 | +0.22(+1.44%) |
May 17, 2021 | 15.09 | 15.55 | 15.08 | 15.50 | 51,925,664 | +0.40(+2.66%) |
May 14, 2021 | 15.14 | 15.27 | 14.93 | 15.09 | 41,727,436 | -0.17(-1.13%) |
May 13, 2021 | 15.20 | 15.61 | 15.08 | 15.27 | 54,040,972 | -0.29(-1.85%) |
May 12, 2021 | 16.08 | 16.21 | 15.48 | 15.55 | 48,400,296 | -0.75(-4.58%) |
May 11, 2021 | 15.70 | 16.33 | 15.65 | 16.30 | 59,515,752 | +0.47(+2.99%) |
May 10, 2021 | 16.49 | 16.52 | 15.80 | 15.83 | 59,581,720 | -0.02(-0.14%) |
May 07, 2021 | 15.81 | 15.93 | 15.66 | 15.85 | 47,510,132 | +0.17(+1.05%) |
May 06, 2021 | 15.17 | 15.72 | 15.07 | 15.68 | 57,114,224 | +0.80(+5.40%) |
May 05, 2021 | 15.02 | 15.07 | 14.80 | 14.88 | 37,030,876 | +0.25(+1.72%) |
May 04, 2021 | 14.36 | 14.74 | 14.33 | 14.63 | 40,051,228 | +0.21(+1.44%) |
May 03, 2021 | 14.48 | 14.61 | 14.40 | 14.42 | 30,975,016 | -0.02(-0.15%) |
Apr 30, 2021 | 14.77 | 14.90 | 14.37 | 14.44 | 51,197,824 | -0.67(-4.46%) |
Apr 29, 2021 | 15.09 | 15.16 | 14.84 | 15.12 | 44,630,776 | +0.07(+0.48%) |
Apr 28, 2021 | 14.56 | 15.07 | 14.53 | 15.04 | 45,183,564 | +0.47(+3.25%) |
Apr 27, 2021 | 14.41 | 14.61 | 14.30 | 14.57 | 41,324,828 | +0.25(+1.75%) |
Apr 26, 2021 | 14.37 | 14.46 | 14.23 | 14.32 | 34,460,488 | +0.21(+1.48%) |
Apr 23, 2021 | 14.09 | 14.16 | 13.97 | 14.11 | 23,437,858 | +0.15(+1.08%) |
Apr 22, 2021 | 13.95 | 14.00 | 13.64 | 13.96 | 41,939,480 | +0.02(+0.15%) |
Apr 21, 2021 | 13.70 | 14.01 | 13.49 | 13.94 | 28,658,366 | +0.19(+1.36%) |
Apr 20, 2021 | 13.95 | 13.95 | 13.67 | 13.75 | 34,999,176 | -0.19(-1.39%) |
Apr 19, 2021 | 14.00 | 14.15 | 13.92 | 13.95 | 38,710,420 | -0.07(-0.51%) |
Apr 16, 2021 | 13.79 | 14.02 | 13.64 | 14.02 | 38,571,160 | +0.17(+1.19%) |
Apr 15, 2021 | 13.89 | 13.92 | 13.72 | 13.85 | 35,879,252 | +0.28(+2.06%) |
Apr 14, 2021 | 13.06 | 13.67 | 13.06 | 13.57 | 35,190,232 | +0.52(+3.96%) |
Apr 13, 2021 | 12.98 | 13.16 | 12.89 | 13.06 | 23,551,978 | +0.07(+0.55%) |
Apr 12, 2021 | 13.17 | 13.20 | 12.96 | 12.98 | 27,605,702 | -0.09(-0.71%) |
Apr 09, 2021 | 13.30 | 13.39 | 13.06 | 13.08 | 27,322,364 | -0.44(-3.24%) |
Apr 08, 2021 | 13.52 | 13.62 | 13.37 | 13.52 | 34,230,020 | +0.13(+0.97%) |
Apr 07, 2021 | 13.22 | 13.52 | 13.21 | 13.39 | 41,161,696 | +0.24(+1.86%) |
Apr 06, 2021 | 13.15 | 13.35 | 13.11 | 13.14 | 31,205,906 | +0.02(+0.16%) |
Apr 05, 2021 | 12.79 | 13.18 | 12.77 | 13.12 | 53,364,520 | +0.83(+6.78%) |
Apr 01, 2021 | 12.48 | 12.56 | 12.15 | 12.29 | 28,994,756 | -0.19(-1.50%) |
Mar 31, 2021 | 12.21 | 12.52 | 12.20 | 12.47 | 36,337,016 | +0.26(+2.12%) |
Mar 30, 2021 | 12.18 | 12.22 | 12.02 | 12.22 | 28,003,972 | +0.04(+0.35%) |
Mar 29, 2021 | 12.05 | 12.25 | 12.01 | 12.17 | 31,522,546 | +0.16(+1.31%) |
Mar 26, 2021 | 12.02 | 12.08 | 11.69 | 12.02 | 43,781,152 | +0.29(+2.45%) |
Mar 25, 2021 | 11.86 | 11.89 | 11.52 | 11.73 | 44,726,840 | -0.25(-2.10%) |
Mar 24, 2021 | 12.09 | 12.27 | 11.92 | 11.98 | 36,881,064 | +0.08(+0.66%) |
Mar 23, 2021 | 12.20 | 12.27 | 11.86 | 11.90 | 53,230,640 | -0.31(-2.53%) |
Mar 22, 2021 | 12.06 | 12.26 | 11.92 | 12.21 | 35,739,192 | -0.17(-1.39%) |
Mar 19, 2021 | 12.35 | 12.45 | 12.14 | 12.38 | 41,720,616 | -0.02(-0.17%) |
Mar 18, 2021 | 12.49 | 12.82 | 12.35 | 12.40 | 30,633,284 | -0.20(-1.59%) |
Mar 17, 2021 | 12.28 | 12.66 | 12.22 | 12.60 | 29,987,580 | +0.27(+2.15%) |
Mar 16, 2021 | 12.58 | 12.60 | 12.29 | 12.34 | 24,850,212 | -0.04(-0.29%) |
Mar 15, 2021 | 12.40 | 12.42 | 12.22 | 12.37 | 29,034,124 | -0.27(-2.16%) |
Mar 12, 2021 | 12.66 | 12.74 | 12.49 | 12.65 | 36,781,184 | -0.29(-2.22%) |
Mar 11, 2021 | 12.68 | 13.02 | 12.68 | 12.93 | 42,261,592 | +0.57(+4.65%) |
Mar 10, 2021 | 12.12 | 12.42 | 12.00 | 12.36 | 62,942,368 | +0.15(+1.24%) |
Mar 09, 2021 | 12.06 | 12.35 | 11.76 | 12.21 | 52,412,676 | -0.15(-1.22%) |
Mar 08, 2021 | 12.60 | 12.81 | 12.31 | 12.36 | 66,025,416 | -0.37(-2.93%) |
Mar 05, 2021 | 12.29 | 12.74 | 12.27 | 12.73 | 57,113,332 | +0.72(+5.97%) |
Mar 04, 2021 | 12.39 | 12.52 | 11.84 | 12.02 | 54,366,588 | -0.26(-2.13%) |
Mar 03, 2021 | 12.13 | 12.44 | 11.94 | 12.28 | 61,803,664 | -0.05(-0.39%) |
Mar 02, 2021 | 11.86 | 12.42 | 11.84 | 12.33 | 53,707,204 | +0.29(+2.40%) |