Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.46 | 18.56 | 18.40 | 18.49 | 3,432,668 | +0.10(+0.53%) |
May 27, 2021 | 18.49 | 18.57 | 18.35 | 18.40 | 1,756,518 | +0.00(+0.00%) |
May 26, 2021 | 18.26 | 18.41 | 18.21 | 18.40 | 1,505,474 | +0.11(+0.58%) |
May 25, 2021 | 18.15 | 18.35 | 18.13 | 18.29 | 1,528,479 | +0.15(+0.81%) |
May 24, 2021 | 18.18 | 18.21 | 18.12 | 18.14 | 502,605 | +0.00(+0.00%) |
May 21, 2021 | 18.21 | 18.33 | 18.12 | 18.14 | 1,058,897 | +0.02(+0.09%) |
May 20, 2021 | 17.90 | 18.20 | 17.83 | 18.12 | 883,774 | +0.25(+1.38%) |
May 19, 2021 | 17.92 | 17.94 | 17.77 | 17.88 | 1,270,901 | -0.11(-0.64%) |
May 18, 2021 | 17.93 | 18.07 | 17.80 | 17.99 | 996,873 | +0.06(+0.32%) |
May 17, 2021 | 17.88 | 17.96 | 17.85 | 17.94 | 777,799 | +0.09(+0.50%) |
May 14, 2021 | 17.81 | 17.88 | 17.76 | 17.85 | 835,307 | +0.16(+0.88%) |
May 13, 2021 | 17.67 | 17.77 | 17.60 | 17.69 | 1,290,496 | -0.01(-0.05%) |
May 12, 2021 | 17.85 | 17.93 | 17.67 | 17.70 | 919,342 | -0.16(-0.87%) |
May 11, 2021 | 17.68 | 17.87 | 17.59 | 17.85 | 1,684,229 | +0.03(+0.18%) |
May 10, 2021 | 17.82 | 18.03 | 17.81 | 17.82 | 1,317,179 | +0.07(+0.37%) |
May 07, 2021 | 17.61 | 17.81 | 17.51 | 17.76 | 1,651,332 | +0.16(+0.89%) |
May 06, 2021 | 17.34 | 17.61 | 17.34 | 17.60 | 1,935,610 | +0.34(+1.95%) |
May 05, 2021 | 17.26 | 17.37 | 17.12 | 17.26 | 1,122,459 | +0.16(+0.91%) |
May 04, 2021 | 17.04 | 17.12 | 16.88 | 17.11 | 1,587,338 | +0.02(+0.14%) |
May 03, 2021 | 17.03 | 17.17 | 17.03 | 17.08 | 958,188 | +0.07(+0.43%) |
Apr 30, 2021 | 17.08 | 17.16 | 17.00 | 17.01 | 1,003,354 | -0.08(-0.48%) |
Apr 29, 2021 | 17.05 | 17.20 | 17.05 | 17.09 | 957,274 | +0.11(+0.68%) |
Apr 28, 2021 | 16.94 | 17.03 | 16.89 | 16.98 | 3,411,577 | +0.06(+0.34%) |
Apr 27, 2021 | 17.03 | 17.03 | 16.91 | 16.92 | 974,168 | -0.09(-0.53%) |
Apr 26, 2021 | 16.99 | 17.03 | 16.94 | 17.01 | 929,170 | +0.07(+0.39%) |
Apr 23, 2021 | 16.93 | 16.97 | 16.86 | 16.94 | 1,076,547 | +0.07(+0.39%) |
Apr 22, 2021 | 16.90 | 16.94 | 16.76 | 16.88 | 1,199,198 | +0.01(+0.05%) |
Apr 21, 2021 | 16.78 | 16.90 | 16.69 | 16.87 | 977,978 | +0.13(+0.78%) |
Apr 20, 2021 | 16.80 | 16.85 | 16.69 | 16.74 | 1,143,946 | -0.10(-0.58%) |
Apr 19, 2021 | 17.09 | 17.12 | 16.80 | 16.84 | 1,880,741 | -0.25(-1.44%) |
Apr 16, 2021 | 16.90 | 17.09 | 16.83 | 17.08 | 2,555,290 | +0.23(+1.36%) |
Apr 15, 2021 | 16.85 | 16.90 | 16.80 | 16.85 | 1,017,895 | +0.07(+0.39%) |
Apr 14, 2021 | 16.80 | 16.87 | 16.73 | 16.79 | 1,149,413 | -0.01(-0.05%) |
Apr 13, 2021 | 16.84 | 16.84 | 16.70 | 16.80 | 1,185,433 | +0.02(+0.15%) |
Apr 12, 2021 | 16.91 | 16.91 | 16.76 | 16.77 | 1,136,875 | -0.13(-0.78%) |
Apr 09, 2021 | 16.77 | 16.91 | 16.75 | 16.90 | 1,048,246 | +0.14(+0.83%) |
Apr 08, 2021 | 16.75 | 16.82 | 16.66 | 16.76 | 1,057,951 | +0.14(+0.84%) |
Apr 07, 2021 | 16.67 | 16.68 | 16.55 | 16.62 | 957,996 | -0.04(-0.25%) |
Apr 06, 2021 | 16.61 | 16.73 | 16.58 | 16.67 | 2,467,968 | +0.06(+0.35%) |
Apr 05, 2021 | 16.65 | 16.75 | 16.59 | 16.61 | 1,326,545 | +0.02(+0.15%) |
Apr 01, 2021 | 16.39 | 16.60 | 16.37 | 16.58 | 1,636,596 | +0.25(+1.51%) |
Mar 31, 2021 | 16.44 | 16.46 | 16.33 | 16.34 | 5,978,578 | -0.08(-0.50%) |
Mar 30, 2021 | 16.43 | 16.43 | 16.26 | 16.42 | 2,137,858 | +0.02(+0.10%) |
Mar 29, 2021 | 16.44 | 16.46 | 16.33 | 16.40 | 3,952,969 | -0.13(-0.79%) |
Mar 26, 2021 | 16.40 | 16.53 | 16.18 | 16.53 | 3,208,904 | -0.52(-3.03%) |
Mar 25, 2021 | 17.04 | 17.06 | 16.90 | 17.05 | 1,240,493 | +0.00(+0.00%) |
Mar 24, 2021 | 17.18 | 17.21 | 17.04 | 17.05 | 1,352,098 | -0.11(-0.62%) |
Mar 23, 2021 | 17.21 | 17.27 | 17.13 | 17.16 | 1,226,478 | -0.10(-0.57%) |
Mar 22, 2021 | 17.20 | 17.30 | 16.99 | 17.26 | 1,558,531 | +0.16(+0.91%) |
Mar 19, 2021 | 17.16 | 17.22 | 17.07 | 17.10 | 1,830,679 | -0.02(-0.14%) |
Mar 18, 2021 | 17.16 | 17.35 | 17.06 | 17.12 | 1,884,659 | -0.03(-0.19%) |
Mar 17, 2021 | 17.09 | 17.24 | 16.92 | 17.16 | 3,023,289 | +0.11(+0.63%) |
Mar 16, 2021 | 17.26 | 17.37 | 16.90 | 17.05 | 6,869,261 | -0.19(-1.09%) |
Mar 15, 2021 | 17.62 | 17.91 | 17.20 | 17.24 | 2,963,772 | -0.25(-1.45%) |
Mar 12, 2021 | 17.35 | 17.50 | 17.24 | 17.49 | 1,117,657 | +0.14(+0.80%) |
Mar 11, 2021 | 17.26 | 17.41 | 17.20 | 17.35 | 1,243,458 | +0.11(+0.62%) |
Mar 10, 2021 | 17.21 | 17.30 | 17.03 | 17.25 | 1,363,948 | +0.12(+0.72%) |
Mar 09, 2021 | 17.20 | 17.34 | 17.12 | 17.12 | 1,426,781 | +0.02(+0.09%) |
Mar 08, 2021 | 16.87 | 17.16 | 16.75 | 17.11 | 1,433,803 | +0.24(+1.44%) |
Mar 05, 2021 | 16.59 | 16.90 | 16.56 | 16.87 | 2,435,383 | +0.38(+2.30%) |
Mar 04, 2021 | 16.63 | 16.75 | 16.45 | 16.49 | 2,291,647 | -0.15(-0.92%) |
Mar 03, 2021 | 16.65 | 16.74 | 16.50 | 16.64 | 1,043,703 | -0.06(-0.34%) |
Mar 02, 2021 | 16.63 | 16.77 | 16.62 | 16.70 | 1,069,317 | +0.11(+0.68%) |