Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.14 | 16.19 | 15.97 | 16.16 | 5,416,893 | +0.08(+0.52%) |
May 27, 2021 | 16.39 | 16.40 | 16.05 | 16.08 | 6,081,539 | -0.21(-1.27%) |
May 26, 2021 | 16.30 | 16.44 | 16.16 | 16.28 | 4,413,694 | +0.02(+0.09%) |
May 25, 2021 | 16.29 | 16.34 | 16.13 | 16.27 | 3,712,474 | +0.00(+0.00%) |
May 24, 2021 | 16.14 | 16.32 | 16.10 | 16.27 | 3,303,314 | +0.24(+1.48%) |
May 21, 2021 | 16.05 | 16.18 | 15.98 | 16.03 | 6,240,447 | -0.02(-0.10%) |
May 20, 2021 | 15.85 | 16.09 | 15.82 | 16.05 | 3,554,293 | +0.15(+0.96%) |
May 19, 2021 | 15.79 | 15.91 | 15.58 | 15.89 | 6,064,615 | +0.01(+0.05%) |
May 18, 2021 | 16.10 | 16.20 | 15.84 | 15.89 | 5,207,144 | -0.15(-0.95%) |
May 17, 2021 | 15.89 | 16.11 | 15.85 | 16.04 | 3,756,021 | +0.15(+0.91%) |
May 14, 2021 | 15.86 | 15.99 | 15.85 | 15.89 | 3,403,778 | +0.10(+0.63%) |
May 13, 2021 | 15.76 | 16.01 | 15.71 | 15.79 | 4,735,562 | +0.08(+0.49%) |
May 12, 2021 | 16.23 | 16.30 | 15.69 | 15.72 | 5,299,944 | -0.56(-3.47%) |
May 11, 2021 | 16.17 | 16.32 | 16.06 | 16.28 | 4,260,166 | -0.13(-0.79%) |
May 10, 2021 | 16.47 | 16.64 | 16.40 | 16.41 | 3,691,670 | +0.02(+0.09%) |
May 07, 2021 | 16.19 | 16.40 | 16.14 | 16.40 | 4,213,084 | +0.21(+1.32%) |
May 06, 2021 | 16.11 | 16.38 | 16.05 | 16.18 | 4,157,472 | +0.08(+0.52%) |
May 05, 2021 | 16.10 | 16.47 | 15.96 | 16.10 | 7,423,112 | -0.37(-2.23%) |
May 04, 2021 | 16.66 | 16.73 | 16.34 | 16.47 | 5,123,538 | -0.18(-1.10%) |
May 03, 2021 | 16.79 | 16.90 | 16.53 | 16.65 | 5,375,437 | -0.18(-1.09%) |
Apr 30, 2021 | 16.79 | 16.90 | 16.69 | 16.83 | 5,791,643 | +0.03(+0.18%) |
Apr 29, 2021 | 17.40 | 17.40 | 16.76 | 16.80 | 4,321,100 | -0.37(-2.18%) |
Apr 28, 2021 | 17.20 | 17.36 | 17.13 | 17.18 | 2,972,702 | +0.03(+0.18%) |
Apr 27, 2021 | 17.34 | 17.36 | 17.13 | 17.14 | 2,847,350 | -0.18(-1.06%) |
Apr 26, 2021 | 17.37 | 17.42 | 17.27 | 17.33 | 2,139,605 | +0.05(+0.27%) |
Apr 23, 2021 | 17.21 | 17.32 | 17.18 | 17.28 | 2,553,059 | +0.10(+0.58%) |
Apr 22, 2021 | 17.23 | 17.38 | 17.17 | 17.18 | 3,094,680 | -0.06(-0.35%) |
Apr 21, 2021 | 16.92 | 17.32 | 16.89 | 17.24 | 4,267,174 | +0.31(+1.85%) |
Apr 20, 2021 | 16.92 | 17.10 | 16.87 | 16.93 | 4,465,909 | -0.05(-0.27%) |
Apr 19, 2021 | 16.96 | 16.98 | 16.84 | 16.98 | 3,777,075 | +0.08(+0.45%) |
Apr 16, 2021 | 16.81 | 16.97 | 16.73 | 16.90 | 3,522,460 | +0.18(+1.10%) |
Apr 15, 2021 | 16.75 | 16.82 | 16.61 | 16.72 | 4,498,764 | +0.05(+0.27%) |
Apr 14, 2021 | 16.55 | 16.79 | 16.50 | 16.67 | 8,073,538 | +0.13(+0.78%) |
Apr 13, 2021 | 16.51 | 16.63 | 16.48 | 16.54 | 5,283,233 | -0.02(-0.14%) |
Apr 12, 2021 | 16.53 | 16.57 | 16.39 | 16.56 | 3,191,271 | +0.05(+0.32%) |
Apr 09, 2021 | 16.68 | 16.74 | 16.49 | 16.51 | 2,901,913 | -0.17(-1.01%) |
Apr 08, 2021 | 16.75 | 16.80 | 16.53 | 16.68 | 4,151,197 | +0.04(+0.23%) |
Apr 07, 2021 | 16.74 | 16.82 | 16.56 | 16.64 | 3,375,941 | -0.04(-0.23%) |
Apr 06, 2021 | 16.61 | 16.69 | 16.51 | 16.68 | 4,909,093 | +0.00(+0.00%) |
Apr 05, 2021 | 16.69 | 16.70 | 16.48 | 16.68 | 3,694,940 | +0.15(+0.88%) |
Apr 01, 2021 | 16.34 | 16.53 | 16.21 | 16.53 | 5,918,582 | +0.29(+1.79%) |
Mar 31, 2021 | 16.19 | 16.53 | 16.09 | 16.24 | 5,487,826 | +0.04(+0.24%) |
Mar 30, 2021 | 16.11 | 16.28 | 16.05 | 16.21 | 3,805,197 | +0.08(+0.47%) |
Mar 29, 2021 | 16.30 | 16.40 | 16.05 | 16.13 | 3,698,367 | -0.17(-1.03%) |
Mar 26, 2021 | 16.26 | 16.37 | 16.11 | 16.30 | 3,581,410 | +0.08(+0.47%) |
Mar 25, 2021 | 16.18 | 16.26 | 15.76 | 16.22 | 3,322,433 | -0.02(-0.09%) |
Mar 24, 2021 | 16.28 | 16.50 | 16.23 | 16.24 | 3,039,376 | -0.05(-0.33%) |
Mar 23, 2021 | 16.30 | 16.50 | 16.15 | 16.29 | 3,881,469 | -0.05(-0.28%) |
Mar 22, 2021 | 15.92 | 16.40 | 15.89 | 16.34 | 5,153,139 | +0.36(+2.25%) |
Mar 19, 2021 | 16.31 | 16.38 | 15.96 | 15.98 | 9,903,865 | -0.29(-1.78%) |
Mar 18, 2021 | 16.57 | 16.66 | 16.21 | 16.27 | 4,472,907 | -0.44(-2.61%) |
Mar 17, 2021 | 16.25 | 16.70 | 16.11 | 16.70 | 4,639,199 | +0.47(+2.87%) |
Mar 16, 2021 | 16.60 | 16.78 | 16.22 | 16.24 | 5,789,843 | -0.41(-2.44%) |
Mar 15, 2021 | 16.66 | 16.75 | 16.54 | 16.64 | 6,619,542 | +0.11(+0.68%) |
Mar 12, 2021 | 16.02 | 16.53 | 16.00 | 16.53 | 5,401,225 | +0.54(+3.39%) |
Mar 11, 2021 | 16.26 | 16.38 | 15.98 | 15.99 | 5,703,703 | -0.20(-1.26%) |
Mar 10, 2021 | 16.15 | 16.28 | 16.05 | 16.19 | 4,288,363 | +0.10(+0.61%) |
Mar 09, 2021 | 16.21 | 16.44 | 16.09 | 16.09 | 3,683,160 | -0.05(-0.33%) |
Mar 08, 2021 | 16.12 | 16.40 | 15.94 | 16.15 | 4,018,164 | +0.14(+0.89%) |
Mar 05, 2021 | 15.85 | 16.05 | 15.59 | 16.00 | 5,123,964 | +0.31(+1.97%) |
Mar 04, 2021 | 15.97 | 16.12 | 15.58 | 15.69 | 6,371,643 | -0.23(-1.47%) |
Mar 03, 2021 | 16.11 | 16.19 | 15.92 | 15.93 | 5,068,389 | -0.18(-1.12%) |
Mar 02, 2021 | 16.21 | 16.27 | 15.94 | 16.11 | 4,311,372 | -0.15(-0.93%) |