Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.16 | 17.32 | 16.55 | 16.62 | 12,692,088 | -0.54(-3.13%) |
May 27, 2021 | 16.80 | 17.25 | 16.65 | 17.15 | 14,299,028 | +0.40(+2.39%) |
May 26, 2021 | 16.38 | 17.05 | 16.33 | 16.75 | 16,351,075 | +0.43(+2.62%) |
May 25, 2021 | 16.35 | 17.05 | 16.32 | 16.33 | 13,058,771 | +0.05(+0.28%) |
May 24, 2021 | 16.80 | 16.80 | 16.27 | 16.28 | 13,617,464 | -0.26(-1.59%) |
May 21, 2021 | 16.58 | 16.72 | 16.25 | 16.55 | 16,232,575 | +0.14(+0.83%) |
May 20, 2021 | 16.88 | 17.26 | 16.14 | 16.41 | 28,027,472 | -0.66(-3.89%) |
May 19, 2021 | 16.98 | 17.25 | 16.34 | 17.07 | 29,050,626 | -0.28(-1.62%) |
May 18, 2021 | 17.67 | 17.86 | 16.85 | 17.35 | 40,956,308 | -0.06(-0.37%) |
May 17, 2021 | 16.42 | 17.54 | 16.36 | 17.42 | 32,213,696 | +0.98(+5.97%) |
May 14, 2021 | 14.78 | 16.59 | 14.75 | 16.44 | 32,333,308 | +2.02(+14.00%) |
May 13, 2021 | 14.96 | 15.51 | 14.14 | 14.42 | 17,710,960 | -0.48(-3.23%) |
May 12, 2021 | 15.57 | 15.66 | 14.87 | 14.90 | 16,698,794 | -0.78(-4.99%) |
May 11, 2021 | 15.58 | 15.91 | 15.13 | 15.68 | 15,802,991 | -0.27(-1.71%) |
May 10, 2021 | 16.25 | 16.86 | 15.94 | 15.95 | 18,631,416 | -0.12(-0.74%) |
May 07, 2021 | 15.81 | 16.23 | 15.64 | 16.07 | 8,820,024 | +0.32(+2.02%) |
May 06, 2021 | 15.92 | 16.05 | 15.42 | 15.75 | 8,057,509 | -0.07(-0.46%) |
May 05, 2021 | 16.22 | 16.54 | 15.72 | 15.83 | 14,198,462 | -0.28(-1.75%) |
May 04, 2021 | 16.10 | 16.13 | 15.43 | 16.11 | 12,789,214 | -0.17(-1.06%) |
May 03, 2021 | 15.15 | 16.36 | 15.02 | 16.28 | 21,696,960 | +1.21(+8.02%) |
Apr 30, 2021 | 15.21 | 15.36 | 14.95 | 15.07 | 10,775,439 | -0.18(-1.19%) |
Apr 29, 2021 | 15.73 | 15.91 | 15.04 | 15.25 | 13,546,104 | -0.30(-1.93%) |
Apr 28, 2021 | 15.67 | 15.92 | 15.44 | 15.55 | 15,383,271 | -0.29(-1.84%) |
Apr 27, 2021 | 15.00 | 15.97 | 15.00 | 15.85 | 20,109,456 | +0.88(+5.89%) |
Apr 26, 2021 | 15.45 | 15.78 | 14.85 | 14.96 | 13,285,759 | -0.42(-2.72%) |
Apr 23, 2021 | 15.45 | 15.51 | 15.09 | 15.38 | 9,488,529 | +0.02(+0.12%) |
Apr 22, 2021 | 15.29 | 15.75 | 15.15 | 15.36 | 15,973,143 | +0.21(+1.38%) |
Apr 21, 2021 | 14.50 | 15.21 | 14.35 | 15.15 | 12,540,198 | +0.61(+4.19%) |
Apr 20, 2021 | 15.03 | 15.06 | 14.15 | 14.55 | 17,266,912 | -0.73(-4.76%) |
Apr 19, 2021 | 15.37 | 15.54 | 15.05 | 15.27 | 12,386,251 | +0.02(+0.12%) |
Apr 16, 2021 | 15.20 | 15.41 | 14.91 | 15.25 | 10,532,555 | +0.04(+0.24%) |
Apr 15, 2021 | 15.51 | 15.57 | 14.87 | 15.22 | 14,860,479 | -0.06(-0.42%) |
Apr 14, 2021 | 15.25 | 15.78 | 15.16 | 15.28 | 21,439,236 | +0.16(+1.08%) |
Apr 13, 2021 | 15.49 | 15.54 | 14.38 | 15.12 | 20,282,466 | -0.39(-2.52%) |
Apr 12, 2021 | 15.02 | 15.55 | 14.91 | 15.51 | 15,808,119 | +0.30(+1.97%) |
Apr 09, 2021 | 14.65 | 15.23 | 14.35 | 15.21 | 15,680,636 | +0.51(+3.46%) |
Apr 08, 2021 | 14.37 | 14.71 | 14.02 | 14.70 | 12,814,257 | +0.18(+1.25%) |
Apr 07, 2021 | 14.55 | 14.82 | 14.27 | 14.52 | 14,669,224 | -0.14(-0.93%) |
Apr 06, 2021 | 14.20 | 14.92 | 14.15 | 14.65 | 15,011,260 | +0.30(+2.09%) |
Apr 05, 2021 | 14.51 | 14.65 | 14.05 | 14.35 | 13,681,145 | +0.06(+0.45%) |
Apr 01, 2021 | 14.82 | 14.83 | 14.02 | 14.29 | 17,829,410 | -0.43(-2.90%) |
Mar 31, 2021 | 15.15 | 15.51 | 14.48 | 14.72 | 21,499,492 | -0.35(-2.29%) |
Mar 30, 2021 | 14.54 | 15.09 | 14.31 | 15.06 | 15,222,718 | +0.64(+4.41%) |
Mar 29, 2021 | 14.67 | 15.13 | 14.30 | 14.43 | 17,327,168 | -0.50(-3.35%) |
Mar 26, 2021 | 15.14 | 15.51 | 14.57 | 14.93 | 21,700,590 | -0.01(-0.06%) |
Mar 25, 2021 | 13.64 | 15.03 | 13.42 | 14.94 | 30,260,278 | +1.06(+7.67%) |
Mar 24, 2021 | 14.95 | 15.68 | 13.85 | 13.87 | 25,812,768 | -0.75(-5.16%) |
Mar 23, 2021 | 15.89 | 16.13 | 14.55 | 14.63 | 26,931,362 | -1.54(-9.51%) |
Mar 22, 2021 | 17.14 | 17.19 | 16.16 | 16.16 | 17,706,858 | -0.85(-4.97%) |
Mar 19, 2021 | 17.03 | 17.20 | 16.54 | 17.01 | 16,070,592 | -0.01(-0.05%) |
Mar 18, 2021 | 17.75 | 18.07 | 16.90 | 17.02 | 19,782,686 | -0.89(-4.97%) |
Mar 17, 2021 | 18.04 | 18.32 | 17.35 | 17.91 | 19,592,756 | -0.39(-2.14%) |
Mar 16, 2021 | 18.33 | 19.03 | 18.15 | 18.30 | 27,814,454 | -0.57(-3.03%) |
Mar 15, 2021 | 16.92 | 19.18 | 16.84 | 18.87 | 46,366,800 | +1.85(+10.84%) |
Mar 12, 2021 | 15.52 | 17.12 | 15.46 | 17.03 | 29,740,178 | +1.53(+9.85%) |
Mar 11, 2021 | 15.57 | 15.62 | 15.10 | 15.50 | 16,218,548 | +0.09(+0.59%) |
Mar 10, 2021 | 15.43 | 15.91 | 14.94 | 15.41 | 20,383,642 | -0.15(-0.94%) |
Mar 09, 2021 | 14.84 | 15.81 | 14.44 | 15.55 | 26,503,706 | +0.55(+3.70%) |
Mar 08, 2021 | 14.00 | 15.10 | 13.81 | 15.00 | 28,108,460 | +1.25(+9.13%) |
Mar 05, 2021 | 13.97 | 14.25 | 13.03 | 13.75 | 20,605,744 | -0.02(-0.13%) |
Mar 04, 2021 | 14.26 | 14.53 | 13.35 | 13.76 | 25,168,724 | -0.65(-4.54%) |
Mar 03, 2021 | 14.04 | 14.64 | 13.92 | 14.42 | 19,570,706 | +0.57(+4.14%) |
Mar 02, 2021 | 14.04 | 14.31 | 13.85 | 13.85 | 14,796,171 | -0.08(-0.59%) |