Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.87 | 15.95 | 15.80 | 15.83 | 3,833,244 | -0.02(-0.10%) |
May 27, 2021 | 15.54 | 15.89 | 15.53 | 15.84 | 5,141,941 | +0.62(+4.09%) |
May 26, 2021 | 15.16 | 15.29 | 15.14 | 15.22 | 2,187,025 | +0.00(+0.00%) |
May 25, 2021 | 15.40 | 15.46 | 15.21 | 15.22 | 4,695,300 | +0.02(+0.16%) |
May 24, 2021 | 15.16 | 15.27 | 15.08 | 15.20 | 2,634,276 | +0.08(+0.53%) |
May 21, 2021 | 15.14 | 15.19 | 15.02 | 15.12 | 3,448,089 | +0.28(+1.85%) |
May 20, 2021 | 14.76 | 14.87 | 14.73 | 14.84 | 3,325,240 | +0.23(+1.55%) |
May 19, 2021 | 14.48 | 14.68 | 14.38 | 14.61 | 3,788,317 | -0.19(-1.26%) |
May 18, 2021 | 14.88 | 14.93 | 14.78 | 14.80 | 3,307,427 | -0.08(-0.54%) |
May 17, 2021 | 14.76 | 14.90 | 14.70 | 14.88 | 3,616,075 | +0.20(+1.38%) |
May 14, 2021 | 14.55 | 14.70 | 14.47 | 14.68 | 2,030,507 | +0.29(+2.02%) |
May 13, 2021 | 14.27 | 14.44 | 14.19 | 14.39 | 3,214,984 | +0.20(+1.43%) |
May 12, 2021 | 14.32 | 14.46 | 14.15 | 14.19 | 3,317,020 | -0.33(-2.28%) |
May 11, 2021 | 14.35 | 14.57 | 14.29 | 14.52 | 3,933,307 | -0.17(-1.16%) |
May 10, 2021 | 14.80 | 14.90 | 14.69 | 14.69 | 3,195,688 | -0.11(-0.71%) |
May 07, 2021 | 14.62 | 14.80 | 14.56 | 14.79 | 4,452,104 | +0.15(+0.99%) |
May 06, 2021 | 14.61 | 14.66 | 14.42 | 14.65 | 4,009,742 | +0.14(+0.95%) |
May 05, 2021 | 14.36 | 14.51 | 14.22 | 14.51 | 8,671,186 | +0.95(+7.04%) |
May 04, 2021 | 13.56 | 13.63 | 13.37 | 13.56 | 3,068,759 | -0.14(-1.00%) |
May 03, 2021 | 13.70 | 13.72 | 13.62 | 13.69 | 2,091,745 | +0.29(+2.17%) |
Apr 30, 2021 | 13.51 | 13.54 | 13.35 | 13.40 | 1,997,047 | -0.19(-1.43%) |
Apr 29, 2021 | 13.77 | 13.79 | 13.46 | 13.60 | 3,773,467 | -0.52(-3.67%) |
Apr 28, 2021 | 14.04 | 14.13 | 14.02 | 14.11 | 2,433,495 | +0.06(+0.40%) |
Apr 27, 2021 | 13.94 | 14.06 | 13.91 | 14.06 | 2,177,559 | +0.05(+0.35%) |
Apr 26, 2021 | 13.95 | 14.06 | 13.95 | 14.01 | 1,915,381 | -0.06(-0.40%) |
Apr 23, 2021 | 13.93 | 14.11 | 13.91 | 14.06 | 1,935,350 | +0.15(+1.10%) |
Apr 22, 2021 | 13.89 | 14.02 | 13.81 | 13.91 | 3,001,283 | -0.20(-1.43%) |
Apr 21, 2021 | 13.66 | 14.14 | 13.57 | 14.11 | 3,493,566 | +0.23(+1.69%) |
Apr 20, 2021 | 14.12 | 14.15 | 13.77 | 13.88 | 5,663,847 | -0.53(-3.70%) |
Apr 19, 2021 | 14.57 | 14.58 | 14.33 | 14.41 | 2,350,605 | -0.17(-1.17%) |
Apr 16, 2021 | 14.46 | 14.62 | 14.44 | 14.58 | 2,782,092 | +0.26(+1.83%) |
Apr 15, 2021 | 14.34 | 14.39 | 14.24 | 14.32 | 3,538,889 | +0.11(+0.78%) |
Apr 14, 2021 | 14.26 | 14.34 | 14.17 | 14.21 | 3,478,015 | -0.17(-1.16%) |
Apr 13, 2021 | 14.40 | 14.41 | 14.27 | 14.38 | 4,429,815 | +0.24(+1.69%) |
Apr 12, 2021 | 14.22 | 14.24 | 14.10 | 14.14 | 1,377,953 | +0.03(+0.23%) |
Apr 09, 2021 | 14.05 | 14.11 | 13.93 | 14.11 | 3,587,564 | -0.04(-0.28%) |
Apr 08, 2021 | 14.15 | 14.19 | 14.03 | 14.15 | 2,373,171 | -0.30(-2.09%) |
Apr 07, 2021 | 14.41 | 14.51 | 14.38 | 14.45 | 2,195,988 | +0.00(+0.00%) |
Apr 06, 2021 | 14.34 | 14.50 | 14.34 | 14.45 | 3,477,584 | -0.11(-0.76%) |
Apr 05, 2021 | 14.42 | 14.63 | 14.42 | 14.56 | 2,440,574 | +0.33(+2.29%) |
Apr 01, 2021 | 14.14 | 14.24 | 14.05 | 14.23 | 2,641,786 | +0.10(+0.67%) |
Mar 31, 2021 | 14.11 | 14.20 | 14.01 | 14.14 | 3,284,715 | -0.07(-0.50%) |
Mar 30, 2021 | 13.90 | 14.22 | 13.89 | 14.21 | 4,340,704 | +0.43(+3.11%) |
Mar 29, 2021 | 13.78 | 13.88 | 13.68 | 13.78 | 2,772,325 | -0.07(-0.52%) |
Mar 26, 2021 | 13.57 | 13.86 | 13.55 | 13.85 | 3,578,755 | +0.23(+1.69%) |
Mar 25, 2021 | 13.33 | 13.63 | 13.27 | 13.62 | 7,939,359 | +0.52(+4.00%) |
Mar 24, 2021 | 13.38 | 13.48 | 13.09 | 13.10 | 3,562,480 | -0.11(-0.84%) |
Mar 23, 2021 | 13.51 | 13.53 | 13.18 | 13.21 | 3,840,119 | -0.75(-5.41%) |
Mar 22, 2021 | 14.07 | 14.07 | 13.88 | 13.96 | 3,045,042 | -0.06(-0.45%) |
Mar 19, 2021 | 14.13 | 14.13 | 13.93 | 14.03 | 3,157,836 | -0.41(-2.86%) |
Mar 18, 2021 | 14.38 | 14.65 | 14.35 | 14.44 | 4,955,939 | +0.14(+0.94%) |
Mar 17, 2021 | 14.03 | 14.30 | 14.03 | 14.30 | 5,664,114 | +0.40(+2.86%) |
Mar 16, 2021 | 14.11 | 14.14 | 13.88 | 13.91 | 3,605,344 | -0.27(-1.91%) |
Mar 15, 2021 | 14.26 | 14.28 | 14.03 | 14.18 | 7,338,287 | -0.46(-3.11%) |
Mar 12, 2021 | 14.38 | 14.64 | 14.38 | 14.63 | 7,490,206 | +0.16(+1.09%) |
Mar 11, 2021 | 14.47 | 14.51 | 14.32 | 14.47 | 5,146,170 | +0.19(+1.33%) |
Mar 10, 2021 | 14.04 | 14.29 | 13.99 | 14.29 | 4,309,656 | +0.40(+2.90%) |
Mar 09, 2021 | 13.79 | 13.92 | 13.71 | 13.88 | 5,164,522 | +0.36(+2.63%) |
Mar 08, 2021 | 13.43 | 13.70 | 13.39 | 13.53 | 4,543,257 | +0.30(+2.27%) |
Mar 05, 2021 | 13.23 | 13.25 | 12.87 | 13.23 | 5,292,338 | +0.35(+2.70%) |
Mar 04, 2021 | 13.19 | 13.31 | 12.69 | 12.88 | 3,540,483 | -0.20(-1.51%) |
Mar 03, 2021 | 13.38 | 13.43 | 13.04 | 13.08 | 4,677,906 | -0.36(-2.71%) |
Mar 02, 2021 | 13.35 | 13.59 | 13.25 | 13.44 | 6,386,963 | +0.09(+0.71%) |