Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.26 | 18.47 | 18.02 | 18.43 | 1,050,248 | +0.18(+0.99%) |
May 27, 2021 | 18.16 | 18.32 | 17.97 | 18.25 | 1,276,341 | +0.40(+2.24%) |
May 26, 2021 | 17.82 | 17.93 | 17.59 | 17.85 | 1,189,116 | -0.08(-0.45%) |
May 25, 2021 | 18.06 | 18.11 | 17.82 | 17.93 | 1,285,885 | -0.11(-0.61%) |
May 24, 2021 | 17.87 | 18.13 | 17.75 | 18.04 | 763,191 | +0.22(+1.23%) |
May 21, 2021 | 17.95 | 18.06 | 17.80 | 17.82 | 890,927 | +0.11(+0.62%) |
May 20, 2021 | 17.75 | 17.91 | 17.64 | 17.71 | 1,679,426 | -0.11(-0.62%) |
May 19, 2021 | 17.70 | 17.91 | 17.27 | 17.82 | 1,264,238 | -0.17(-0.94%) |
May 18, 2021 | 18.43 | 18.44 | 17.97 | 17.99 | 1,739,327 | -0.40(-2.18%) |
May 17, 2021 | 18.32 | 18.58 | 18.13 | 18.39 | 1,287,256 | -0.07(-0.38%) |
May 14, 2021 | 18.34 | 18.53 | 18.20 | 18.46 | 978,279 | +0.24(+1.32%) |
May 13, 2021 | 17.72 | 18.33 | 17.72 | 18.22 | 914,667 | +0.50(+2.82%) |
May 12, 2021 | 17.91 | 18.07 | 17.61 | 17.72 | 1,355,280 | -0.18(-1.01%) |
May 11, 2021 | 17.94 | 18.25 | 17.84 | 17.90 | 1,203,799 | -0.34(-1.86%) |
May 10, 2021 | 18.53 | 18.77 | 18.24 | 18.24 | 1,214,345 | -0.12(-0.65%) |
May 07, 2021 | 17.76 | 18.37 | 17.75 | 18.36 | 965,148 | +0.23(+1.27%) |
May 06, 2021 | 17.69 | 18.13 | 17.49 | 18.13 | 923,670 | +0.58(+3.30%) |
May 05, 2021 | 17.50 | 17.56 | 17.18 | 17.55 | 1,724,230 | +0.21(+1.21%) |
May 04, 2021 | 16.81 | 17.34 | 16.75 | 17.34 | 842,407 | +0.47(+2.79%) |
May 03, 2021 | 16.75 | 16.95 | 16.51 | 16.87 | 1,421,134 | +0.38(+2.30%) |
Apr 30, 2021 | 16.33 | 16.56 | 16.23 | 16.49 | 1,403,400 | +0.04(+0.24%) |
Apr 29, 2021 | 16.15 | 16.74 | 15.93 | 16.45 | 1,682,223 | +0.67(+4.25%) |
Apr 28, 2021 | 16.17 | 16.58 | 15.77 | 15.78 | 1,745,249 | -0.53(-3.25%) |
Apr 27, 2021 | 15.69 | 16.36 | 15.49 | 16.31 | 1,967,984 | +0.61(+3.89%) |
Apr 26, 2021 | 15.55 | 16.06 | 15.52 | 15.70 | 2,562,947 | +0.67(+4.46%) |
Apr 23, 2021 | 14.69 | 15.18 | 14.63 | 15.03 | 914,900 | +0.49(+3.37%) |
Apr 22, 2021 | 14.96 | 14.96 | 14.52 | 14.54 | 1,181,538 | -0.38(-2.55%) |
Apr 21, 2021 | 14.69 | 15.02 | 14.59 | 14.92 | 805,986 | +0.21(+1.43%) |
Apr 20, 2021 | 14.49 | 14.80 | 14.46 | 14.71 | 941,656 | +0.18(+1.24%) |
Apr 19, 2021 | 14.70 | 14.71 | 14.44 | 14.53 | 867,694 | -0.13(-0.89%) |
Apr 16, 2021 | 14.82 | 14.92 | 14.55 | 14.66 | 775,700 | -0.02(-0.14%) |
Apr 15, 2021 | 14.72 | 14.83 | 14.48 | 14.68 | 654,492 | +0.07(+0.48%) |
Apr 14, 2021 | 14.68 | 14.92 | 14.49 | 14.61 | 484,389 | -0.03(-0.20%) |
Apr 13, 2021 | 14.89 | 15.01 | 14.53 | 14.64 | 1,085,781 | -0.54(-3.56%) |
Apr 12, 2021 | 14.57 | 15.23 | 14.52 | 15.18 | 1,456,962 | +0.50(+3.41%) |
Apr 09, 2021 | 14.33 | 14.71 | 14.24 | 14.68 | 897,500 | +0.46(+3.23%) |
Apr 08, 2021 | 14.42 | 14.48 | 14.06 | 14.22 | 989,204 | -0.28(-1.93%) |
Apr 07, 2021 | 14.73 | 14.87 | 14.49 | 14.50 | 945,004 | -0.23(-1.56%) |
Apr 06, 2021 | 15.10 | 15.22 | 14.67 | 14.73 | 1,166,426 | -0.44(-2.90%) |
Apr 05, 2021 | 14.70 | 15.24 | 14.44 | 15.17 | 1,864,654 | +0.70(+4.84%) |
Apr 01, 2021 | 14.61 | 14.83 | 14.20 | 14.47 | 1,649,700 | -0.27(-1.83%) |
Mar 31, 2021 | 14.61 | 14.99 | 14.51 | 14.74 | 1,694,128 | +0.19(+1.31%) |
Mar 30, 2021 | 14.85 | 14.85 | 14.23 | 14.55 | 2,496,946 | -0.30(-2.02%) |
Mar 29, 2021 | 14.31 | 15.09 | 14.13 | 14.85 | 33,048,452 | +0.36(+2.48%) |
Mar 26, 2021 | 14.00 | 14.94 | 13.69 | 14.49 | 5,737,300 | +0.48(+3.43%) |
Mar 25, 2021 | 12.88 | 14.15 | 12.71 | 14.01 | 8,765,037 | +2.07(+17.34%) |
Mar 24, 2021 | 12.03 | 12.53 | 11.94 | 11.94 | 1,144,819 | +0.10(+0.84%) |
Mar 23, 2021 | 12.19 | 12.37 | 11.78 | 11.84 | 890,364 | -0.53(-4.28%) |
Mar 22, 2021 | 11.97 | 12.40 | 11.76 | 12.37 | 1,378,443 | +0.29(+2.40%) |
Mar 19, 2021 | 12.54 | 12.59 | 12.00 | 12.08 | 2,963,500 | -0.42(-3.36%) |
Mar 18, 2021 | 12.68 | 12.96 | 12.48 | 12.50 | 1,012,951 | -0.23(-1.81%) |
Mar 17, 2021 | 12.41 | 12.76 | 12.41 | 12.73 | 1,448,702 | +0.29(+2.33%) |
Mar 16, 2021 | 12.69 | 12.80 | 12.37 | 12.44 | 1,256,278 | -0.31(-2.43%) |
Mar 15, 2021 | 12.80 | 12.85 | 12.58 | 12.75 | 928,879 | -0.12(-0.93%) |
Mar 12, 2021 | 12.86 | 12.99 | 12.75 | 12.87 | 1,410,700 | +0.06(+0.47%) |
Mar 11, 2021 | 12.82 | 12.91 | 12.45 | 12.81 | 1,539,991 | +0.08(+0.63%) |
Mar 10, 2021 | 12.87 | 13.18 | 12.70 | 12.73 | 995,883 | -0.06(-0.47%) |
Mar 09, 2021 | 12.94 | 12.95 | 12.51 | 12.79 | 1,039,489 | -0.01(-0.08%) |
Mar 08, 2021 | 12.72 | 13.21 | 12.63 | 12.80 | 2,355,431 | +0.16(+1.27%) |
Mar 05, 2021 | 12.08 | 12.64 | 11.69 | 12.64 | 1,412,400 | +0.82(+6.94%) |
Mar 04, 2021 | 12.13 | 12.57 | 11.63 | 11.82 | 1,682,090 | -0.23(-1.91%) |
Mar 03, 2021 | 11.81 | 12.16 | 11.73 | 12.05 | 1,971,252 | +0.27(+2.29%) |
Mar 02, 2021 | 12.00 | 12.14 | 11.77 | 11.78 | 991,218 | -0.28(-2.32%) |