Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.66 | 17.77 | 17.57 | 17.70 | 4,448,343 | -0.16(-0.88%) |
May 27, 2021 | 17.69 | 17.86 | 17.67 | 17.86 | 3,297,327 | +0.20(+1.11%) |
May 26, 2021 | 17.52 | 17.68 | 17.50 | 17.67 | 3,348,575 | +0.29(+1.70%) |
May 25, 2021 | 17.52 | 17.52 | 17.34 | 17.37 | 4,879,167 | -0.11(-0.62%) |
May 24, 2021 | 17.44 | 17.56 | 17.40 | 17.48 | 2,599,325 | +0.14(+0.79%) |
May 21, 2021 | 17.38 | 17.42 | 17.29 | 17.34 | 5,071,584 | +0.41(+2.44%) |
May 20, 2021 | 16.76 | 16.95 | 16.76 | 16.93 | 4,475,530 | -0.02(-0.12%) |
May 19, 2021 | 16.64 | 16.99 | 16.60 | 16.95 | 7,311,972 | +0.06(+0.35%) |
May 18, 2021 | 16.97 | 17.12 | 16.88 | 16.89 | 5,086,762 | +0.13(+0.76%) |
May 17, 2021 | 16.74 | 16.87 | 16.68 | 16.76 | 4,468,899 | +0.50(+3.08%) |
May 14, 2021 | 16.12 | 16.29 | 16.00 | 16.26 | 8,971,799 | +0.37(+2.35%) |
May 13, 2021 | 15.68 | 15.97 | 15.68 | 15.89 | 5,317,791 | +0.24(+1.51%) |
May 12, 2021 | 15.95 | 16.03 | 15.61 | 15.65 | 10,279,345 | -0.64(-3.92%) |
May 11, 2021 | 16.15 | 16.33 | 16.13 | 16.29 | 4,108,547 | -0.10(-0.60%) |
May 10, 2021 | 16.61 | 16.61 | 16.37 | 16.39 | 7,756,027 | -0.01(-0.06%) |
May 07, 2021 | 16.28 | 16.46 | 16.27 | 16.40 | 5,893,219 | +0.02(+0.12%) |
May 06, 2021 | 16.22 | 16.38 | 16.11 | 16.38 | 5,082,763 | +0.34(+2.15%) |
May 05, 2021 | 16.08 | 16.15 | 15.96 | 16.03 | 6,033,836 | +0.34(+2.19%) |
May 04, 2021 | 15.85 | 15.90 | 15.47 | 15.69 | 11,799,331 | -0.36(-2.27%) |
May 03, 2021 | 15.97 | 16.19 | 15.95 | 16.05 | 11,218,404 | +0.03(+0.18%) |
Apr 30, 2021 | 15.93 | 16.08 | 15.81 | 16.02 | 9,363,355 | -0.46(-2.80%) |
Apr 29, 2021 | 16.58 | 16.58 | 16.30 | 16.49 | 7,515,835 | +0.00(+0.00%) |
Apr 28, 2021 | 16.36 | 16.50 | 16.28 | 16.49 | 7,330,460 | +0.62(+3.90%) |
Apr 27, 2021 | 15.78 | 15.97 | 15.67 | 15.87 | 14,360,480 | +0.20(+1.25%) |
Apr 26, 2021 | 15.27 | 15.87 | 15.25 | 15.67 | 20,263,258 | +0.85(+5.70%) |
Apr 23, 2021 | 14.79 | 14.92 | 14.74 | 14.82 | 9,399,773 | +0.06(+0.40%) |
Apr 22, 2021 | 15.04 | 15.13 | 14.75 | 14.77 | 15,715,788 | +0.31(+2.18%) |
Apr 21, 2021 | 14.29 | 14.47 | 14.27 | 14.45 | 11,718,014 | +0.10(+0.68%) |
Apr 20, 2021 | 14.61 | 14.65 | 14.34 | 14.35 | 7,313,869 | -0.34(-2.34%) |
Apr 19, 2021 | 14.75 | 14.75 | 14.58 | 14.70 | 6,182,807 | -0.27(-1.77%) |
Apr 16, 2021 | 14.95 | 15.05 | 14.90 | 14.96 | 4,391,152 | -0.13(-0.85%) |
Apr 15, 2021 | 14.99 | 15.16 | 14.97 | 15.09 | 8,835,069 | +0.58(+4.00%) |
Apr 14, 2021 | 14.70 | 14.76 | 14.47 | 14.51 | 7,695,349 | +0.11(+0.75%) |
Apr 13, 2021 | 14.68 | 14.68 | 14.33 | 14.40 | 15,452,102 | +0.28(+1.95%) |
Apr 12, 2021 | 14.29 | 14.33 | 14.06 | 14.13 | 7,003,558 | -0.98(-6.51%) |
Apr 09, 2021 | 14.98 | 15.15 | 14.75 | 15.11 | 5,301,791 | -0.06(-0.39%) |
Apr 08, 2021 | 15.29 | 15.31 | 15.12 | 15.17 | 3,389,341 | -0.16(-1.03%) |
Apr 07, 2021 | 15.22 | 15.42 | 15.14 | 15.33 | 5,522,681 | +0.11(+0.71%) |
Apr 06, 2021 | 15.33 | 15.33 | 15.20 | 15.22 | 4,216,041 | -0.34(-2.21%) |
Apr 05, 2021 | 15.45 | 15.59 | 15.26 | 15.56 | 10,895,835 | -0.37(-2.34%) |
Apr 01, 2021 | 16.02 | 16.13 | 15.91 | 15.94 | 4,102,253 | +0.18(+1.12%) |
Mar 31, 2021 | 15.79 | 15.83 | 15.68 | 15.76 | 5,881,163 | -0.16(-0.99%) |
Mar 30, 2021 | 15.90 | 16.00 | 15.79 | 15.92 | 4,243,776 | +0.18(+1.12%) |
Mar 29, 2021 | 15.86 | 15.86 | 15.68 | 15.74 | 2,219,251 | -0.23(-1.42%) |
Mar 26, 2021 | 15.83 | 15.97 | 15.68 | 15.96 | 6,525,438 | +0.29(+1.88%) |
Mar 25, 2021 | 15.40 | 15.69 | 15.33 | 15.67 | 6,032,824 | +0.29(+1.92%) |
Mar 24, 2021 | 15.41 | 15.54 | 15.37 | 15.37 | 5,082,505 | -0.29(-1.88%) |
Mar 23, 2021 | 15.90 | 15.90 | 15.66 | 15.67 | 8,157,810 | +0.02(+0.13%) |
Mar 22, 2021 | 15.68 | 15.78 | 15.53 | 15.65 | 5,077,496 | -0.25(-1.55%) |
Mar 19, 2021 | 15.92 | 15.98 | 15.75 | 15.90 | 8,225,157 | +0.29(+1.83%) |
Mar 18, 2021 | 15.80 | 15.82 | 15.55 | 15.61 | 9,143,935 | -0.52(-3.23%) |
Mar 17, 2021 | 16.09 | 16.34 | 15.87 | 16.13 | 7,361,646 | -0.29(-1.80%) |
Mar 16, 2021 | 16.34 | 16.45 | 16.28 | 16.43 | 5,925,072 | +0.04(+0.24%) |
Mar 15, 2021 | 16.43 | 16.43 | 16.26 | 16.39 | 4,618,357 | -0.16(-0.95%) |
Mar 12, 2021 | 16.57 | 16.68 | 16.49 | 16.54 | 4,188,516 | -0.60(-3.50%) |
Mar 11, 2021 | 17.13 | 17.18 | 17.05 | 17.14 | 6,885,362 | +0.19(+1.10%) |
Mar 10, 2021 | 17.11 | 17.23 | 16.87 | 16.96 | 5,435,585 | -0.09(-0.52%) |
Mar 09, 2021 | 16.96 | 17.17 | 16.88 | 17.05 | 8,550,437 | +0.55(+3.34%) |
Mar 08, 2021 | 16.56 | 16.75 | 16.48 | 16.50 | 7,098,893 | -0.18(-1.06%) |
Mar 05, 2021 | 16.67 | 16.84 | 16.33 | 16.67 | 7,455,508 | +0.00(+0.00%) |
Mar 04, 2021 | 16.95 | 17.12 | 16.53 | 16.67 | 10,235,649 | -0.19(-1.11%) |
Mar 03, 2021 | 17.15 | 17.18 | 16.84 | 16.86 | 4,766,856 | +0.30(+1.84%) |
Mar 02, 2021 | 16.65 | 16.74 | 16.46 | 16.55 | 9,707,729 | -0.09(-0.53%) |