Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.65 | 17.66 | 17.28 | 17.61 | 1,131,708 | +0.01(+0.05%) |
May 27, 2021 | 17.37 | 17.61 | 17.29 | 17.60 | 1,850,827 | +0.48(+2.80%) |
May 26, 2021 | 16.89 | 17.16 | 16.81 | 17.12 | 1,172,333 | +0.32(+1.92%) |
May 25, 2021 | 17.36 | 17.43 | 16.77 | 16.79 | 1,352,704 | -0.43(-2.52%) |
May 24, 2021 | 17.44 | 17.49 | 17.13 | 17.23 | 1,500,723 | -0.15(-0.85%) |
May 21, 2021 | 17.30 | 17.52 | 17.23 | 17.37 | 1,033,001 | +0.19(+1.13%) |
May 20, 2021 | 17.25 | 17.26 | 16.93 | 17.18 | 1,382,756 | -0.07(-0.43%) |
May 19, 2021 | 17.23 | 17.47 | 16.80 | 17.25 | 2,055,205 | -0.13(-0.74%) |
May 18, 2021 | 17.58 | 17.77 | 17.37 | 17.38 | 1,179,354 | -0.34(-1.93%) |
May 17, 2021 | 17.63 | 17.79 | 17.47 | 17.73 | 922,048 | +0.05(+0.26%) |
May 14, 2021 | 17.54 | 17.71 | 17.40 | 17.68 | 1,299,858 | +0.23(+1.31%) |
May 13, 2021 | 16.85 | 17.54 | 16.85 | 17.45 | 1,294,091 | +0.65(+3.86%) |
May 12, 2021 | 17.52 | 17.58 | 16.76 | 16.80 | 1,088,628 | -0.49(-2.85%) |
May 11, 2021 | 17.25 | 17.71 | 17.24 | 17.30 | 1,649,633 | -0.13(-0.76%) |
May 10, 2021 | 17.70 | 17.91 | 17.42 | 17.43 | 1,211,103 | -0.14(-0.81%) |
May 07, 2021 | 17.10 | 17.61 | 17.03 | 17.57 | 1,161,283 | +0.15(+0.84%) |
May 06, 2021 | 17.47 | 17.52 | 17.09 | 17.42 | 1,605,229 | +0.04(+0.21%) |
May 05, 2021 | 17.64 | 17.71 | 17.33 | 17.39 | 1,524,920 | -0.21(-1.19%) |
May 04, 2021 | 17.31 | 17.62 | 17.08 | 17.60 | 1,522,233 | +0.22(+1.26%) |
May 03, 2021 | 17.21 | 17.49 | 16.99 | 17.38 | 1,962,044 | +0.36(+2.15%) |
Apr 30, 2021 | 17.20 | 17.37 | 16.99 | 17.01 | 1,998,866 | -0.28(-1.64%) |
Apr 29, 2021 | 17.33 | 17.52 | 17.20 | 17.30 | 1,643,080 | +0.22(+1.28%) |
Apr 28, 2021 | 17.12 | 17.28 | 17.01 | 17.08 | 1,322,697 | -0.04(-0.21%) |
Apr 27, 2021 | 16.92 | 17.13 | 16.83 | 17.11 | 1,355,069 | +0.21(+1.24%) |
Apr 26, 2021 | 17.04 | 17.23 | 16.88 | 16.90 | 1,507,763 | +0.03(+0.16%) |
Apr 23, 2021 | 15.76 | 16.95 | 15.76 | 16.88 | 2,343,003 | +0.89(+5.54%) |
Apr 22, 2021 | 15.94 | 16.47 | 15.94 | 15.99 | 2,160,950 | -0.33(-2.01%) |
Apr 21, 2021 | 15.94 | 16.36 | 15.77 | 16.32 | 2,112,396 | +0.37(+2.35%) |
Apr 20, 2021 | 16.44 | 16.61 | 15.89 | 15.95 | 1,837,787 | -0.73(-4.38%) |
Apr 19, 2021 | 17.07 | 17.07 | 16.57 | 16.68 | 1,670,327 | -0.06(-0.38%) |
Apr 16, 2021 | 16.73 | 16.84 | 16.62 | 16.74 | 1,273,230 | +0.19(+1.16%) |
Apr 15, 2021 | 16.60 | 16.70 | 16.19 | 16.55 | 1,320,617 | -0.05(-0.33%) |
Apr 14, 2021 | 16.27 | 16.76 | 16.27 | 16.60 | 1,108,955 | +0.27(+1.68%) |
Apr 13, 2021 | 16.42 | 16.46 | 16.11 | 16.33 | 1,085,357 | -0.26(-1.60%) |
Apr 12, 2021 | 16.47 | 16.73 | 16.40 | 16.59 | 1,196,030 | +0.27(+1.68%) |
Apr 09, 2021 | 16.36 | 16.45 | 16.21 | 16.32 | 1,520,295 | +0.05(+0.34%) |
Apr 08, 2021 | 16.12 | 16.38 | 15.89 | 16.26 | 2,064,860 | +0.00(+0.00%) |
Apr 07, 2021 | 16.00 | 16.28 | 15.93 | 16.26 | 1,392,917 | +0.22(+1.36%) |
Apr 06, 2021 | 16.17 | 16.26 | 15.95 | 16.05 | 1,140,792 | -0.11(-0.68%) |
Apr 05, 2021 | 16.27 | 16.36 | 15.98 | 16.16 | 1,296,390 | +0.06(+0.40%) |
Apr 01, 2021 | 15.84 | 16.13 | 15.75 | 16.09 | 1,580,993 | +0.07(+0.46%) |
Mar 31, 2021 | 16.14 | 16.26 | 15.97 | 16.02 | 2,087,077 | -0.22(-1.35%) |
Mar 30, 2021 | 16.18 | 16.39 | 16.04 | 16.24 | 1,648,585 | +0.17(+1.08%) |
Mar 29, 2021 | 16.40 | 16.54 | 15.90 | 16.06 | 1,943,042 | -0.61(-3.67%) |
Mar 26, 2021 | 16.52 | 16.76 | 16.36 | 16.68 | 1,158,956 | +0.37(+2.30%) |
Mar 25, 2021 | 16.02 | 16.36 | 15.61 | 16.30 | 1,784,569 | +0.47(+2.94%) |
Mar 24, 2021 | 16.10 | 16.43 | 15.84 | 15.84 | 1,543,410 | -0.04(-0.23%) |
Mar 23, 2021 | 16.04 | 16.30 | 15.74 | 15.87 | 1,705,921 | -0.34(-2.08%) |
Mar 22, 2021 | 16.64 | 16.76 | 16.09 | 16.21 | 1,779,801 | -0.51(-3.03%) |
Mar 19, 2021 | 16.41 | 16.88 | 16.25 | 16.72 | 7,811,508 | -0.12(-0.73%) |
Mar 18, 2021 | 17.00 | 17.56 | 16.73 | 16.84 | 2,248,722 | +0.00(+0.00%) |
Mar 17, 2021 | 16.76 | 16.95 | 16.61 | 16.84 | 1,403,458 | +0.15(+0.87%) |
Mar 16, 2021 | 16.63 | 16.83 | 16.49 | 16.69 | 1,336,371 | -0.16(-0.92%) |
Mar 15, 2021 | 17.10 | 17.10 | 16.58 | 16.85 | 1,919,856 | -0.22(-1.28%) |
Mar 12, 2021 | 16.92 | 17.07 | 16.72 | 17.07 | 1,415,553 | +0.37(+2.19%) |
Mar 11, 2021 | 16.61 | 16.85 | 16.50 | 16.70 | 1,173,312 | +0.00(+0.00%) |
Mar 10, 2021 | 16.38 | 16.79 | 16.38 | 16.70 | 1,697,781 | +0.31(+1.89%) |
Mar 09, 2021 | 16.47 | 16.70 | 16.04 | 16.39 | 1,425,671 | -0.27(-1.64%) |
Mar 08, 2021 | 16.70 | 17.00 | 16.58 | 16.67 | 2,439,312 | +0.16(+0.94%) |
Mar 05, 2021 | 16.61 | 16.70 | 15.99 | 16.51 | 1,796,832 | +0.36(+2.20%) |
Mar 04, 2021 | 16.41 | 16.59 | 15.95 | 16.16 | 2,419,214 | -0.16(-0.95%) |
Mar 03, 2021 | 16.14 | 16.65 | 16.07 | 16.31 | 1,895,427 | +0.26(+1.59%) |
Mar 02, 2021 | 16.09 | 16.27 | 15.68 | 16.05 | 1,514,464 | -0.13(-0.79%) |