Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.09 | 17.21 | 16.87 | 17.17 | 508,596 | +0.09(+0.53%) |
May 27, 2021 | 17.18 | 17.20 | 16.99 | 17.08 | 809,324 | +0.13(+0.79%) |
May 26, 2021 | 16.69 | 17.00 | 16.66 | 16.95 | 607,905 | +0.27(+1.61%) |
May 25, 2021 | 17.16 | 17.35 | 16.68 | 16.68 | 913,382 | -0.48(-2.82%) |
May 24, 2021 | 17.56 | 17.58 | 17.10 | 17.16 | 579,553 | -0.30(-1.74%) |
May 21, 2021 | 17.33 | 17.56 | 17.25 | 17.47 | 1,154,131 | +0.28(+1.61%) |
May 20, 2021 | 17.23 | 17.30 | 16.99 | 17.19 | 746,079 | -0.15(-0.88%) |
May 19, 2021 | 17.05 | 17.35 | 16.90 | 17.34 | 1,027,411 | +0.11(+0.62%) |
May 18, 2021 | 17.56 | 17.65 | 17.22 | 17.23 | 598,380 | -0.31(-1.78%) |
May 17, 2021 | 17.48 | 17.56 | 17.32 | 17.55 | 585,555 | +0.02(+0.10%) |
May 14, 2021 | 17.47 | 17.56 | 17.34 | 17.53 | 463,342 | +0.13(+0.77%) |
May 13, 2021 | 16.34 | 17.50 | 16.34 | 17.39 | 798,121 | +0.70(+4.18%) |
May 12, 2021 | 17.28 | 17.46 | 16.67 | 16.70 | 576,800 | -0.38(-2.20%) |
May 11, 2021 | 16.97 | 17.29 | 16.87 | 17.07 | 393,639 | -0.13(-0.78%) |
May 10, 2021 | 17.65 | 17.67 | 17.20 | 17.21 | 642,201 | -0.24(-1.38%) |
May 07, 2021 | 17.26 | 17.47 | 17.19 | 17.45 | 444,851 | -0.08(-0.46%) |
May 06, 2021 | 17.47 | 17.54 | 17.26 | 17.53 | 514,114 | +0.13(+0.77%) |
May 05, 2021 | 17.31 | 17.48 | 17.17 | 17.39 | 579,652 | +0.04(+0.21%) |
May 04, 2021 | 17.16 | 17.38 | 17.06 | 17.36 | 674,557 | +0.20(+1.15%) |
May 03, 2021 | 17.03 | 17.30 | 16.93 | 17.16 | 1,039,083 | +0.25(+1.48%) |
Apr 30, 2021 | 17.05 | 17.24 | 16.89 | 16.91 | 764,308 | -0.27(-1.56%) |
Apr 29, 2021 | 17.23 | 17.42 | 17.13 | 17.18 | 507,251 | +0.08(+0.47%) |
Apr 28, 2021 | 17.22 | 17.25 | 17.03 | 17.10 | 426,181 | -0.08(-0.44%) |
Apr 27, 2021 | 17.15 | 17.24 | 16.98 | 17.18 | 507,386 | +0.05(+0.29%) |
Apr 26, 2021 | 17.42 | 17.52 | 17.13 | 17.13 | 331,547 | -0.14(-0.83%) |
Apr 23, 2021 | 16.73 | 17.39 | 16.60 | 17.27 | 915,851 | +0.56(+3.37%) |
Apr 22, 2021 | 16.88 | 16.98 | 16.70 | 16.71 | 571,622 | -0.23(-1.37%) |
Apr 21, 2021 | 16.59 | 17.01 | 16.50 | 16.94 | 829,930 | +0.25(+1.50%) |
Apr 20, 2021 | 17.11 | 17.11 | 16.63 | 16.69 | 693,016 | -0.42(-2.46%) |
Apr 19, 2021 | 17.22 | 17.38 | 16.88 | 17.11 | 672,940 | -0.09(-0.52%) |
Apr 16, 2021 | 17.28 | 17.36 | 17.02 | 17.20 | 640,369 | +0.07(+0.42%) |
Apr 15, 2021 | 17.21 | 17.29 | 16.81 | 17.13 | 594,900 | -0.11(-0.62%) |
Apr 14, 2021 | 17.00 | 17.37 | 16.91 | 17.23 | 472,410 | +0.22(+1.32%) |
Apr 13, 2021 | 17.06 | 17.30 | 16.88 | 17.01 | 616,720 | -0.30(-1.76%) |
Apr 12, 2021 | 17.22 | 17.40 | 17.07 | 17.31 | 577,571 | +0.13(+0.73%) |
Apr 09, 2021 | 17.22 | 17.23 | 17.03 | 17.19 | 570,968 | +0.09(+0.55%) |
Apr 08, 2021 | 17.05 | 17.14 | 16.75 | 17.10 | 504,854 | -0.04(-0.26%) |
Apr 07, 2021 | 17.30 | 17.48 | 17.07 | 17.14 | 571,356 | -0.18(-1.06%) |
Apr 06, 2021 | 17.45 | 17.48 | 17.07 | 17.32 | 751,172 | -0.04(-0.26%) |
Apr 05, 2021 | 17.63 | 17.67 | 17.20 | 17.37 | 877,043 | -0.01(-0.05%) |
Apr 01, 2021 | 17.24 | 17.38 | 17.05 | 17.38 | 945,355 | +0.07(+0.41%) |
Mar 31, 2021 | 17.64 | 17.76 | 17.30 | 17.31 | 1,431,238 | -0.34(-1.93%) |
Mar 30, 2021 | 17.60 | 17.95 | 17.56 | 17.65 | 1,118,529 | +0.04(+0.20%) |
Mar 29, 2021 | 17.73 | 18.03 | 17.45 | 17.61 | 756,929 | -0.34(-1.89%) |
Mar 26, 2021 | 17.76 | 17.99 | 17.64 | 17.95 | 795,042 | +0.44(+2.53%) |
Mar 25, 2021 | 17.09 | 17.62 | 16.97 | 17.51 | 1,000,871 | +0.43(+2.54%) |
Mar 24, 2021 | 17.28 | 17.78 | 17.07 | 17.07 | 1,241,020 | -0.06(-0.37%) |
Mar 23, 2021 | 17.37 | 17.64 | 17.08 | 17.14 | 755,894 | -0.56(-3.19%) |
Mar 22, 2021 | 18.12 | 18.22 | 17.63 | 17.70 | 791,915 | -0.67(-3.65%) |
Mar 19, 2021 | 17.84 | 18.59 | 17.80 | 18.37 | 2,809,916 | +0.02(+0.10%) |
Mar 18, 2021 | 18.39 | 19.04 | 18.26 | 18.35 | 1,250,001 | +0.21(+1.18%) |
Mar 17, 2021 | 18.32 | 18.50 | 18.00 | 18.14 | 744,684 | -0.07(-0.39%) |
Mar 16, 2021 | 18.16 | 18.25 | 17.90 | 18.21 | 603,384 | -0.13(-0.68%) |
Mar 15, 2021 | 18.79 | 18.79 | 18.21 | 18.33 | 971,015 | -0.41(-2.17%) |
Mar 12, 2021 | 18.34 | 18.78 | 18.27 | 18.74 | 1,115,003 | +0.42(+2.27%) |
Mar 11, 2021 | 18.17 | 18.41 | 18.07 | 18.33 | 1,069,540 | +0.09(+0.49%) |
Mar 10, 2021 | 17.84 | 18.28 | 17.69 | 18.24 | 1,296,152 | +0.43(+2.41%) |
Mar 09, 2021 | 17.70 | 18.03 | 17.36 | 17.81 | 1,072,639 | -0.09(-0.50%) |
Mar 08, 2021 | 17.65 | 18.03 | 17.54 | 17.90 | 1,088,122 | +0.49(+2.83%) |
Mar 05, 2021 | 17.24 | 17.46 | 16.98 | 17.40 | 1,298,285 | +0.55(+3.29%) |
Mar 04, 2021 | 16.80 | 17.27 | 16.67 | 16.85 | 1,090,790 | +0.14(+0.86%) |
Mar 03, 2021 | 16.69 | 17.14 | 16.69 | 16.71 | 1,213,952 | +0.15(+0.89%) |
Mar 02, 2021 | 16.61 | 16.72 | 16.37 | 16.56 | 647,826 | -0.06(-0.35%) |