Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.32 | 15.60 | 14.95 | 15.30 | 2,509,925 | +0.37(+2.48%) |
May 27, 2021 | 14.48 | 15.00 | 14.14 | 14.93 | 2,613,718 | +0.58(+4.04%) |
May 26, 2021 | 13.54 | 14.40 | 13.54 | 14.35 | 2,109,400 | +0.84(+6.22%) |
May 25, 2021 | 13.80 | 14.19 | 13.39 | 13.51 | 1,713,779 | -0.25(-1.82%) |
May 24, 2021 | 13.38 | 13.84 | 13.16 | 13.76 | 1,435,062 | +0.41(+3.07%) |
May 21, 2021 | 13.73 | 13.85 | 13.30 | 13.35 | 2,046,902 | -0.12(-0.89%) |
May 20, 2021 | 13.88 | 13.88 | 13.18 | 13.47 | 1,680,035 | +0.09(+0.67%) |
May 19, 2021 | 13.29 | 13.51 | 13.01 | 13.38 | 2,091,346 | -0.51(-3.67%) |
May 18, 2021 | 13.47 | 14.12 | 13.33 | 13.89 | 2,860,252 | +0.64(+4.83%) |
May 17, 2021 | 12.75 | 13.27 | 12.55 | 13.25 | 1,904,881 | +0.55(+4.33%) |
May 14, 2021 | 12.34 | 12.78 | 12.21 | 12.70 | 2,083,784 | +0.62(+5.13%) |
May 13, 2021 | 12.55 | 12.90 | 11.84 | 12.08 | 3,481,726 | -0.52(-4.13%) |
May 12, 2021 | 13.05 | 13.25 | 12.57 | 12.60 | 2,465,389 | -0.49(-3.74%) |
May 11, 2021 | 12.04 | 13.18 | 11.95 | 13.09 | 2,977,299 | +0.43(+3.40%) |
May 10, 2021 | 13.40 | 13.42 | 12.64 | 12.66 | 2,652,968 | -0.67(-5.03%) |
May 07, 2021 | 12.50 | 13.54 | 12.50 | 13.33 | 3,225,209 | +1.00(+8.11%) |
May 06, 2021 | 13.27 | 13.33 | 12.07 | 12.33 | 5,805,971 | -1.10(-8.19%) |
May 05, 2021 | 13.55 | 13.70 | 13.18 | 13.43 | 2,908,988 | -0.05(-0.37%) |
May 04, 2021 | 13.60 | 13.75 | 13.04 | 13.48 | 2,928,580 | -0.24(-1.75%) |
May 03, 2021 | 14.21 | 14.29 | 13.64 | 13.72 | 2,312,553 | -0.44(-3.11%) |
Apr 30, 2021 | 14.20 | 14.56 | 13.97 | 14.16 | 2,471,200 | -0.42(-2.88%) |
Apr 29, 2021 | 15.20 | 15.20 | 14.21 | 14.58 | 2,664,800 | -0.46(-3.06%) |
Apr 28, 2021 | 15.04 | 15.28 | 14.65 | 15.04 | 1,998,222 | -0.17(-1.12%) |
Apr 27, 2021 | 15.47 | 15.68 | 15.11 | 15.21 | 2,982,308 | -0.09(-0.59%) |
Apr 26, 2021 | 14.50 | 15.51 | 14.30 | 15.30 | 4,354,333 | +1.08(+7.59%) |
Apr 23, 2021 | 13.75 | 14.26 | 13.58 | 14.22 | 2,378,500 | +0.52(+3.80%) |
Apr 22, 2021 | 14.16 | 14.17 | 13.50 | 13.70 | 3,065,749 | -0.03(-0.22%) |
Apr 21, 2021 | 13.17 | 13.77 | 12.82 | 13.73 | 2,317,791 | +0.43(+3.23%) |
Apr 20, 2021 | 14.10 | 14.16 | 13.12 | 13.30 | 3,214,184 | -0.87(-6.14%) |
Apr 19, 2021 | 14.58 | 14.87 | 13.96 | 14.17 | 2,659,224 | -0.27(-1.87%) |
Apr 16, 2021 | 13.98 | 14.45 | 13.59 | 14.44 | 2,852,700 | +0.51(+3.66%) |
Apr 15, 2021 | 14.92 | 15.19 | 13.72 | 13.93 | 3,624,116 | -0.66(-4.52%) |
Apr 14, 2021 | 14.48 | 15.39 | 14.34 | 14.59 | 3,998,025 | +0.34(+2.39%) |
Apr 13, 2021 | 14.17 | 14.57 | 13.95 | 14.25 | 2,266,652 | +0.17(+1.21%) |
Apr 12, 2021 | 14.82 | 14.83 | 14.02 | 14.08 | 2,655,535 | -0.79(-5.31%) |
Apr 09, 2021 | 14.88 | 15.09 | 14.68 | 14.87 | 1,744,300 | -0.20(-1.33%) |
Apr 08, 2021 | 14.87 | 15.21 | 14.69 | 15.07 | 2,163,386 | +0.32(+2.17%) |
Apr 07, 2021 | 15.81 | 15.92 | 14.65 | 14.75 | 3,330,681 | -1.12(-7.06%) |
Apr 06, 2021 | 15.68 | 16.16 | 15.45 | 15.87 | 2,460,061 | +0.15(+0.95%) |
Apr 05, 2021 | 16.60 | 16.61 | 15.56 | 15.72 | 3,778,783 | -0.15(-0.95%) |
Apr 01, 2021 | 17.52 | 17.52 | 15.66 | 15.87 | 6,841,900 | -0.20(-1.24%) |
Mar 31, 2021 | 15.15 | 16.26 | 14.88 | 16.07 | 5,203,612 | +1.73(+12.06%) |
Mar 30, 2021 | 13.75 | 14.40 | 13.46 | 14.34 | 4,979,640 | +0.39(+2.80%) |
Mar 29, 2021 | 14.41 | 14.51 | 13.72 | 13.95 | 2,723,104 | -0.60(-4.12%) |
Mar 26, 2021 | 14.72 | 15.10 | 13.93 | 14.55 | 2,738,400 | +0.05(+0.34%) |
Mar 25, 2021 | 13.61 | 14.57 | 13.55 | 14.50 | 3,368,039 | +0.37(+2.62%) |
Mar 24, 2021 | 15.40 | 15.48 | 14.13 | 14.13 | 3,907,655 | -1.20(-7.83%) |
Mar 23, 2021 | 16.15 | 16.34 | 15.18 | 15.33 | 2,549,210 | -1.01(-6.18%) |
Mar 22, 2021 | 16.49 | 16.82 | 16.06 | 16.34 | 2,272,919 | +0.37(+2.32%) |
Mar 19, 2021 | 15.90 | 16.25 | 15.57 | 15.97 | 4,465,100 | +0.05(+0.31%) |
Mar 18, 2021 | 16.59 | 17.00 | 15.88 | 15.92 | 2,709,620 | -1.05(-6.19%) |
Mar 17, 2021 | 15.54 | 17.24 | 15.44 | 16.97 | 2,928,074 | +0.72(+4.43%) |
Mar 16, 2021 | 17.80 | 17.83 | 16.20 | 16.25 | 3,568,829 | -1.15(-6.61%) |
Mar 15, 2021 | 17.68 | 17.74 | 17.05 | 17.40 | 3,219,300 | -0.17(-0.97%) |
Mar 12, 2021 | 16.55 | 17.60 | 16.44 | 17.57 | 2,837,700 | +0.20(+1.15%) |
Mar 11, 2021 | 16.39 | 17.41 | 16.12 | 17.37 | 4,084,601 | +1.60(+10.15%) |
Mar 10, 2021 | 16.34 | 16.52 | 15.37 | 15.77 | 4,835,498 | -0.13(-0.82%) |
Mar 09, 2021 | 15.20 | 16.39 | 14.92 | 15.90 | 4,360,609 | +1.48(+10.26%) |
Mar 08, 2021 | 14.90 | 15.34 | 14.25 | 14.42 | 3,982,636 | -0.49(-3.29%) |
Mar 05, 2021 | 15.53 | 15.53 | 13.20 | 14.91 | 6,724,100 | -0.38(-2.49%) |
Mar 04, 2021 | 16.55 | 17.35 | 14.58 | 15.29 | 7,757,443 | -1.47(-8.77%) |
Mar 03, 2021 | 19.00 | 19.12 | 16.75 | 16.76 | 5,732,121 | -2.14(-11.32%) |
Mar 02, 2021 | 19.25 | 20.20 | 18.74 | 18.90 | 4,407,048 | -0.09(-0.47%) |