Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.48 | 17.64 | 17.36 | 17.39 | 1,254,362 | -0.02(-0.11%) |
May 27, 2021 | 17.64 | 17.64 | 17.21 | 17.41 | 2,302,677 | -0.07(-0.40%) |
May 26, 2021 | 16.73 | 17.53 | 16.73 | 17.48 | 1,905,034 | +0.89(+5.36%) |
May 25, 2021 | 16.91 | 17.01 | 16.56 | 16.59 | 1,848,866 | -0.26(-1.54%) |
May 24, 2021 | 17.20 | 17.30 | 16.83 | 16.85 | 1,245,258 | -0.33(-1.92%) |
May 21, 2021 | 17.35 | 17.54 | 17.16 | 17.18 | 1,231,968 | +0.01(+0.06%) |
May 20, 2021 | 17.28 | 17.28 | 17.04 | 17.17 | 1,664,673 | +0.11(+0.64%) |
May 19, 2021 | 17.12 | 17.20 | 16.93 | 17.06 | 1,556,772 | -0.25(-1.44%) |
May 18, 2021 | 17.05 | 17.43 | 17.02 | 17.31 | 1,616,653 | +0.27(+1.58%) |
May 17, 2021 | 16.90 | 17.10 | 16.76 | 17.04 | 1,326,549 | +0.10(+0.59%) |
May 14, 2021 | 16.69 | 16.95 | 16.45 | 16.94 | 1,815,032 | +0.38(+2.29%) |
May 13, 2021 | 16.12 | 16.64 | 16.06 | 16.56 | 1,674,414 | +0.55(+3.44%) |
May 12, 2021 | 16.17 | 16.33 | 15.69 | 16.01 | 1,540,518 | -0.19(-1.17%) |
May 11, 2021 | 15.71 | 16.36 | 15.69 | 16.20 | 1,749,887 | +0.12(+0.75%) |
May 10, 2021 | 16.18 | 16.29 | 16.00 | 16.08 | 1,701,111 | -0.15(-0.92%) |
May 07, 2021 | 15.91 | 16.27 | 15.81 | 16.23 | 1,089,581 | +0.35(+2.20%) |
May 06, 2021 | 15.69 | 15.89 | 15.50 | 15.88 | 1,428,425 | +0.08(+0.51%) |
May 05, 2021 | 15.97 | 15.97 | 15.61 | 15.80 | 1,143,972 | +0.00(+0.00%) |
May 04, 2021 | 15.40 | 15.93 | 15.32 | 15.80 | 2,036,570 | -0.47(-2.89%) |
May 03, 2021 | 15.74 | 16.31 | 15.58 | 16.27 | 1,737,797 | +0.71(+4.56%) |
Apr 30, 2021 | 15.73 | 16.26 | 15.40 | 15.56 | 1,471,000 | -0.19(-1.21%) |
Apr 29, 2021 | 15.75 | 15.88 | 15.61 | 15.75 | 1,778,701 | -0.08(-0.51%) |
Apr 28, 2021 | 16.07 | 16.26 | 15.68 | 15.83 | 1,201,908 | -0.29(-1.80%) |
Apr 27, 2021 | 16.08 | 16.21 | 16.00 | 16.12 | 1,116,798 | -0.02(-0.12%) |
Apr 26, 2021 | 16.39 | 16.49 | 16.13 | 16.14 | 1,235,645 | -0.20(-1.22%) |
Apr 23, 2021 | 16.21 | 16.50 | 16.19 | 16.34 | 1,280,200 | +0.16(+0.99%) |
Apr 22, 2021 | 15.97 | 16.26 | 15.78 | 16.18 | 1,971,656 | +0.26(+1.63%) |
Apr 21, 2021 | 15.65 | 15.92 | 15.50 | 15.92 | 1,139,902 | +0.30(+1.92%) |
Apr 20, 2021 | 15.62 | 15.77 | 15.43 | 15.62 | 1,245,478 | -0.02(-0.13%) |
Apr 19, 2021 | 15.65 | 15.70 | 15.42 | 15.64 | 1,781,546 | -0.08(-0.51%) |
Apr 16, 2021 | 15.85 | 15.90 | 15.61 | 15.72 | 776,000 | -0.05(-0.32%) |
Apr 15, 2021 | 15.79 | 15.84 | 15.65 | 15.77 | 923,839 | +0.12(+0.77%) |
Apr 14, 2021 | 15.55 | 15.77 | 15.55 | 15.65 | 987,752 | +0.16(+1.03%) |
Apr 13, 2021 | 15.50 | 15.61 | 15.32 | 15.49 | 1,239,127 | -0.05(-0.32%) |
Apr 12, 2021 | 15.70 | 15.71 | 15.49 | 15.54 | 1,074,670 | +0.07(+0.45%) |
Apr 09, 2021 | 15.40 | 15.58 | 15.37 | 15.47 | 1,174,300 | +0.09(+0.59%) |
Apr 08, 2021 | 15.36 | 15.48 | 15.21 | 15.38 | 1,394,115 | +0.00(+0.00%) |
Apr 07, 2021 | 15.37 | 15.48 | 15.28 | 15.38 | 1,586,408 | -0.01(-0.06%) |
Apr 06, 2021 | 15.58 | 15.69 | 15.37 | 15.39 | 1,116,434 | -0.14(-0.90%) |
Apr 05, 2021 | 15.43 | 15.53 | 15.27 | 15.53 | 1,998,026 | +0.18(+1.21%) |
Apr 01, 2021 | 15.09 | 15.45 | 15.09 | 15.35 | 1,661,500 | +0.33(+2.20%) |
Mar 31, 2021 | 15.15 | 15.34 | 14.99 | 15.02 | 1,913,630 | -0.12(-0.83%) |
Mar 30, 2021 | 15.11 | 15.23 | 15.01 | 15.14 | 1,371,312 | +0.05(+0.33%) |
Mar 29, 2021 | 15.21 | 15.39 | 15.01 | 15.09 | 1,657,667 | -0.21(-1.37%) |
Mar 26, 2021 | 15.31 | 15.56 | 15.16 | 15.30 | 1,570,300 | +0.16(+1.06%) |
Mar 25, 2021 | 14.98 | 15.25 | 14.78 | 15.14 | 1,824,662 | +0.12(+0.80%) |
Mar 24, 2021 | 15.27 | 15.36 | 14.94 | 15.02 | 1,879,862 | -0.15(-0.99%) |
Mar 23, 2021 | 15.25 | 15.39 | 15.09 | 15.17 | 1,406,893 | -0.16(-1.04%) |
Mar 22, 2021 | 15.53 | 15.60 | 14.99 | 15.33 | 1,594,641 | -0.13(-0.84%) |
Mar 19, 2021 | 15.42 | 15.72 | 15.33 | 15.46 | 7,387,900 | -0.03(-0.19%) |
Mar 18, 2021 | 15.53 | 15.75 | 15.32 | 15.49 | 1,834,764 | -0.10(-0.64%) |
Mar 17, 2021 | 15.33 | 15.68 | 15.27 | 15.59 | 1,804,688 | +0.22(+1.43%) |
Mar 16, 2021 | 15.67 | 15.82 | 15.22 | 15.37 | 2,802,837 | -0.37(-2.35%) |
Mar 15, 2021 | 15.55 | 15.91 | 15.55 | 15.74 | 1,859,670 | +0.12(+0.77%) |
Mar 12, 2021 | 15.60 | 15.65 | 15.36 | 15.62 | 1,595,300 | +0.07(+0.45%) |
Mar 11, 2021 | 15.64 | 15.67 | 15.25 | 15.55 | 2,017,360 | +0.04(+0.26%) |
Mar 10, 2021 | 15.38 | 15.61 | 15.36 | 15.51 | 1,869,089 | +0.20(+1.31%) |
Mar 09, 2021 | 15.28 | 15.50 | 15.25 | 15.31 | 2,819,077 | +0.15(+0.99%) |
Mar 08, 2021 | 15.16 | 15.58 | 15.09 | 15.16 | 2,147,825 | +0.07(+0.46%) |
Mar 05, 2021 | 15.15 | 15.25 | 14.83 | 15.09 | 2,603,700 | +0.11(+0.73%) |
Mar 04, 2021 | 14.92 | 15.29 | 14.77 | 14.98 | 2,959,926 | -0.02(-0.13%) |
Mar 03, 2021 | 15.11 | 15.55 | 14.97 | 15.00 | 3,379,506 | -0.16(-1.06%) |
Mar 02, 2021 | 15.18 | 15.66 | 15.16 | 15.16 | 6,462,391 | -0.41(-2.63%) |