Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.85 | 13.88 | 13.51 | 13.85 | 4,779,607 | +0.04(+0.29%) |
May 27, 2021 | 13.56 | 13.93 | 13.49 | 13.81 | 8,421,732 | +0.31(+2.30%) |
May 26, 2021 | 13.29 | 13.53 | 13.19 | 13.50 | 2,909,470 | +0.23(+1.73%) |
May 25, 2021 | 13.45 | 13.71 | 13.24 | 13.27 | 3,872,816 | -0.04(-0.30%) |
May 24, 2021 | 13.09 | 13.35 | 12.81 | 13.31 | 2,691,607 | +0.51(+3.98%) |
May 21, 2021 | 13.21 | 13.32 | 12.78 | 12.80 | 3,601,908 | -0.35(-2.66%) |
May 20, 2021 | 13.04 | 13.23 | 12.88 | 13.15 | 5,834,686 | +0.23(+1.78%) |
May 19, 2021 | 12.76 | 12.97 | 12.68 | 12.92 | 6,038,861 | -0.33(-2.49%) |
May 18, 2021 | 13.30 | 13.63 | 13.08 | 13.25 | 6,615,941 | +0.05(+0.38%) |
May 17, 2021 | 13.20 | 13.24 | 12.94 | 13.20 | 4,339,723 | -0.10(-0.75%) |
May 14, 2021 | 12.62 | 13.33 | 12.57 | 13.30 | 7,621,716 | +0.97(+7.87%) |
May 13, 2021 | 12.33 | 12.71 | 12.04 | 12.33 | 7,409,942 | +0.08(+0.65%) |
May 12, 2021 | 12.71 | 12.83 | 12.21 | 12.25 | 8,003,572 | -0.73(-5.62%) |
May 11, 2021 | 12.25 | 13.20 | 12.21 | 12.98 | 9,625,143 | +0.19(+1.49%) |
May 10, 2021 | 12.88 | 13.10 | 12.65 | 12.79 | 6,095,954 | -0.18(-1.39%) |
May 07, 2021 | 12.40 | 13.14 | 12.39 | 12.97 | 6,938,516 | +0.57(+4.60%) |
May 06, 2021 | 12.41 | 12.47 | 12.01 | 12.40 | 12,048,255 | -0.07(-0.56%) |
May 05, 2021 | 13.02 | 13.29 | 12.41 | 12.47 | 20,890,658 | -0.44(-3.41%) |
May 04, 2021 | 14.00 | 14.10 | 12.60 | 12.91 | 26,118,034 | -2.16(-14.33%) |
May 03, 2021 | 14.98 | 15.35 | 14.93 | 15.07 | 4,388,966 | +0.09(+0.60%) |
Apr 30, 2021 | 15.01 | 15.11 | 14.82 | 14.98 | 4,649,700 | -0.18(-1.19%) |
Apr 29, 2021 | 15.63 | 15.66 | 14.89 | 15.16 | 4,430,129 | -0.31(-2.00%) |
Apr 28, 2021 | 15.33 | 15.64 | 15.31 | 15.47 | 6,249,263 | +0.05(+0.32%) |
Apr 27, 2021 | 15.68 | 15.71 | 15.19 | 15.42 | 9,175,234 | -0.26(-1.66%) |
Apr 26, 2021 | 15.76 | 16.05 | 15.66 | 15.68 | 3,735,017 | +0.11(+0.71%) |
Apr 23, 2021 | 15.50 | 15.67 | 15.30 | 15.57 | 4,661,400 | +0.17(+1.10%) |
Apr 22, 2021 | 15.25 | 15.99 | 15.03 | 15.40 | 6,545,509 | +0.19(+1.25%) |
Apr 21, 2021 | 14.34 | 15.23 | 14.13 | 15.21 | 8,065,706 | +0.81(+5.63%) |
Apr 20, 2021 | 15.16 | 15.20 | 13.91 | 14.40 | 10,877,375 | -0.99(-6.43%) |
Apr 19, 2021 | 14.84 | 15.40 | 14.61 | 15.39 | 6,994,189 | +0.40(+2.67%) |
Apr 16, 2021 | 15.01 | 15.22 | 14.83 | 14.99 | 4,044,700 | +0.02(+0.13%) |
Apr 15, 2021 | 15.21 | 15.24 | 14.77 | 14.97 | 3,528,904 | -0.16(-1.06%) |
Apr 14, 2021 | 15.20 | 15.68 | 15.04 | 15.13 | 3,482,555 | +0.01(+0.07%) |
Apr 13, 2021 | 14.53 | 15.15 | 14.31 | 15.12 | 6,367,560 | +0.24(+1.61%) |
Apr 12, 2021 | 15.26 | 15.28 | 14.61 | 14.88 | 4,904,876 | -0.49(-3.19%) |
Apr 09, 2021 | 15.45 | 15.55 | 15.21 | 15.37 | 3,340,700 | -0.29(-1.85%) |
Apr 08, 2021 | 15.19 | 15.83 | 15.14 | 15.66 | 5,320,093 | +0.35(+2.29%) |
Apr 07, 2021 | 15.65 | 15.77 | 15.19 | 15.31 | 3,376,417 | -0.37(-2.36%) |
Apr 06, 2021 | 15.40 | 15.84 | 15.23 | 15.68 | 5,778,714 | +0.12(+0.77%) |
Apr 05, 2021 | 15.69 | 15.79 | 15.30 | 15.56 | 5,499,918 | +0.30(+1.97%) |
Apr 01, 2021 | 14.85 | 15.34 | 14.78 | 15.26 | 4,260,000 | +0.45(+3.04%) |
Mar 31, 2021 | 15.03 | 15.27 | 14.69 | 14.81 | 5,141,977 | -0.26(-1.73%) |
Mar 30, 2021 | 14.64 | 15.13 | 14.45 | 15.07 | 5,207,179 | +0.51(+3.50%) |
Mar 29, 2021 | 14.88 | 15.10 | 14.33 | 14.56 | 4,737,269 | -0.32(-2.15%) |
Mar 26, 2021 | 15.18 | 15.20 | 14.43 | 14.88 | 6,037,000 | -0.06(-0.40%) |
Mar 25, 2021 | 14.04 | 15.04 | 13.69 | 14.94 | 7,838,155 | +0.44(+3.03%) |
Mar 24, 2021 | 14.43 | 15.14 | 14.43 | 14.50 | 7,826,421 | +0.20(+1.40%) |
Mar 23, 2021 | 14.75 | 14.82 | 14.18 | 14.30 | 8,866,571 | -0.49(-3.31%) |
Mar 22, 2021 | 15.80 | 15.93 | 14.72 | 14.79 | 7,889,006 | -0.98(-6.21%) |
Mar 19, 2021 | 16.04 | 16.19 | 15.64 | 15.77 | 7,610,600 | -0.28(-1.74%) |
Mar 18, 2021 | 16.45 | 16.82 | 15.96 | 16.05 | 8,286,567 | -0.78(-4.63%) |
Mar 17, 2021 | 16.07 | 16.86 | 15.82 | 16.83 | 9,001,187 | +0.82(+5.12%) |
Mar 16, 2021 | 16.40 | 16.62 | 15.89 | 16.01 | 6,862,242 | -0.74(-4.42%) |
Mar 15, 2021 | 16.50 | 16.88 | 16.26 | 16.75 | 7,158,531 | +0.48(+2.95%) |
Mar 12, 2021 | 15.90 | 16.39 | 15.85 | 16.27 | 5,535,700 | +0.27(+1.69%) |
Mar 11, 2021 | 15.66 | 16.41 | 15.45 | 16.00 | 13,682,269 | +0.55(+3.56%) |
Mar 10, 2021 | 16.56 | 16.82 | 15.28 | 15.45 | 10,229,832 | -0.66(-4.10%) |
Mar 09, 2021 | 15.96 | 16.43 | 15.56 | 16.11 | 9,988,026 | +0.32(+2.03%) |
Mar 08, 2021 | 15.37 | 16.16 | 15.19 | 15.79 | 10,509,133 | +0.74(+4.92%) |
Mar 05, 2021 | 15.37 | 15.74 | 14.12 | 15.05 | 13,302,200 | -0.26(-1.70%) |
Mar 04, 2021 | 15.52 | 15.86 | 14.64 | 15.31 | 17,212,464 | +0.07(+0.46%) |
Mar 03, 2021 | 14.68 | 15.53 | 14.67 | 15.24 | 10,502,292 | +0.61(+4.17%) |
Mar 02, 2021 | 14.30 | 14.75 | 14.14 | 14.63 | 6,721,710 | +0.19(+1.32%) |