Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.07 | 18.37 | 17.97 | 18.33 | 2,259,183 | +0.16(+0.91%) |
May 27, 2021 | 18.02 | 18.28 | 18.02 | 18.16 | 2,054,899 | +0.26(+1.46%) |
May 26, 2021 | 17.83 | 17.95 | 17.75 | 17.90 | 1,622,720 | +0.14(+0.76%) |
May 25, 2021 | 18.27 | 18.45 | 17.73 | 17.76 | 2,698,125 | -0.52(-2.86%) |
May 24, 2021 | 18.56 | 18.56 | 18.18 | 18.29 | 2,021,123 | -0.16(-0.89%) |
May 21, 2021 | 18.30 | 18.54 | 18.26 | 18.45 | 2,491,455 | +0.22(+1.22%) |
May 20, 2021 | 18.25 | 18.41 | 18.07 | 18.23 | 1,975,979 | -0.13(-0.69%) |
May 19, 2021 | 18.38 | 18.41 | 17.97 | 18.35 | 2,620,445 | -0.16(-0.89%) |
May 18, 2021 | 18.71 | 19.01 | 18.51 | 18.52 | 2,749,550 | -0.29(-1.55%) |
May 17, 2021 | 18.61 | 18.87 | 18.58 | 18.81 | 3,878,991 | +0.06(+0.31%) |
May 14, 2021 | 18.44 | 18.81 | 18.42 | 18.75 | 3,195,923 | +0.31(+1.68%) |
May 13, 2021 | 17.62 | 18.53 | 17.56 | 18.44 | 3,247,788 | +0.73(+4.10%) |
May 12, 2021 | 18.31 | 18.52 | 17.67 | 17.71 | 3,682,886 | -0.47(-2.56%) |
May 11, 2021 | 18.11 | 18.60 | 18.07 | 18.18 | 3,695,019 | -0.12(-0.64%) |
May 10, 2021 | 18.43 | 18.68 | 18.29 | 18.30 | 5,493,107 | -0.04(-0.21%) |
May 07, 2021 | 17.86 | 18.38 | 17.77 | 18.34 | 3,641,181 | +0.09(+0.48%) |
May 06, 2021 | 18.18 | 18.26 | 17.88 | 18.25 | 2,534,083 | +0.16(+0.86%) |
May 05, 2021 | 17.97 | 18.14 | 17.71 | 18.09 | 4,468,757 | +0.16(+0.92%) |
May 04, 2021 | 17.58 | 17.94 | 17.35 | 17.93 | 5,089,168 | +0.36(+2.04%) |
May 03, 2021 | 17.80 | 17.84 | 17.54 | 17.57 | 6,296,973 | +0.00(+0.00%) |
Apr 30, 2021 | 17.59 | 17.94 | 17.55 | 17.57 | 24,983,870 | -0.38(-2.09%) |
Apr 29, 2021 | 17.73 | 17.96 | 17.67 | 17.95 | 3,489,132 | +0.40(+2.30%) |
Apr 28, 2021 | 17.49 | 17.74 | 17.44 | 17.54 | 3,886,701 | +0.02(+0.11%) |
Apr 27, 2021 | 17.40 | 17.54 | 17.28 | 17.52 | 4,304,281 | +0.08(+0.44%) |
Apr 26, 2021 | 17.32 | 17.47 | 17.23 | 17.45 | 4,695,277 | +0.27(+1.56%) |
Apr 23, 2021 | 16.72 | 17.19 | 16.56 | 17.18 | 6,990,079 | +0.53(+3.20%) |
Apr 22, 2021 | 17.05 | 17.10 | 16.64 | 16.64 | 7,698,595 | -0.44(-2.56%) |
Apr 21, 2021 | 16.69 | 17.12 | 16.49 | 17.08 | 3,404,377 | +0.42(+2.53%) |
Apr 20, 2021 | 17.19 | 17.30 | 16.66 | 16.66 | 4,533,715 | -0.65(-3.77%) |
Apr 19, 2021 | 17.22 | 17.39 | 17.03 | 17.31 | 6,324,591 | +0.17(+1.01%) |
Apr 16, 2021 | 17.37 | 17.55 | 17.13 | 17.14 | 3,977,672 | -0.05(-0.28%) |
Apr 15, 2021 | 17.34 | 17.36 | 16.91 | 17.19 | 3,801,842 | -0.13(-0.78%) |
Apr 14, 2021 | 17.19 | 17.55 | 17.19 | 17.32 | 4,154,572 | +0.09(+0.50%) |
Apr 13, 2021 | 17.23 | 17.33 | 17.09 | 17.23 | 6,250,849 | -0.22(-1.26%) |
Apr 12, 2021 | 17.32 | 17.53 | 17.26 | 17.46 | 3,959,864 | +0.19(+1.11%) |
Apr 09, 2021 | 17.24 | 17.38 | 17.11 | 17.26 | 2,536,494 | +0.11(+0.62%) |
Apr 08, 2021 | 17.18 | 17.25 | 16.87 | 17.16 | 2,652,505 | -0.11(-0.61%) |
Apr 07, 2021 | 17.31 | 17.37 | 17.11 | 17.26 | 1,943,311 | +0.08(+0.45%) |
Apr 06, 2021 | 17.37 | 17.37 | 16.99 | 17.19 | 3,797,034 | -0.16(-0.94%) |
Apr 05, 2021 | 17.61 | 17.65 | 17.19 | 17.35 | 4,489,093 | -0.02(-0.11%) |
Apr 01, 2021 | 17.22 | 17.37 | 16.95 | 17.37 | 6,096,090 | +0.19(+1.12%) |
Mar 31, 2021 | 17.00 | 17.27 | 16.88 | 17.18 | 7,131,380 | +0.05(+0.28%) |
Mar 30, 2021 | 17.01 | 17.23 | 16.90 | 17.13 | 3,510,861 | +0.35(+2.06%) |
Mar 29, 2021 | 17.05 | 17.14 | 16.53 | 16.78 | 4,563,632 | -0.52(-2.99%) |
Mar 26, 2021 | 17.19 | 17.44 | 17.08 | 17.30 | 3,497,905 | +0.29(+1.69%) |
Mar 25, 2021 | 16.41 | 17.11 | 16.30 | 17.01 | 3,116,012 | +0.43(+2.60%) |
Mar 24, 2021 | 16.58 | 16.96 | 16.53 | 16.58 | 5,671,628 | +0.21(+1.29%) |
Mar 23, 2021 | 16.54 | 16.74 | 16.31 | 16.37 | 5,430,913 | -0.38(-2.29%) |
Mar 22, 2021 | 17.03 | 17.08 | 16.54 | 16.76 | 3,967,735 | -0.30(-1.74%) |
Mar 19, 2021 | 17.06 | 17.34 | 16.84 | 17.05 | 12,610,466 | -0.27(-1.55%) |
Mar 18, 2021 | 17.51 | 18.05 | 17.21 | 17.32 | 4,942,934 | +0.16(+0.95%) |
Mar 17, 2021 | 17.34 | 17.50 | 16.97 | 17.16 | 4,767,414 | +0.00(+0.00%) |
Mar 16, 2021 | 17.29 | 17.30 | 16.96 | 17.16 | 3,270,277 | -0.32(-1.81%) |
Mar 15, 2021 | 17.67 | 17.71 | 17.27 | 17.47 | 3,961,788 | -0.23(-1.30%) |
Mar 12, 2021 | 17.93 | 18.07 | 17.58 | 17.71 | 4,082,608 | +0.15(+0.87%) |
Mar 11, 2021 | 17.54 | 17.79 | 17.41 | 17.55 | 2,909,998 | -0.17(-0.97%) |
Mar 10, 2021 | 17.36 | 17.74 | 17.30 | 17.72 | 4,061,159 | +0.39(+2.27%) |
Mar 09, 2021 | 17.75 | 17.75 | 17.23 | 17.33 | 5,178,758 | -0.66(-3.68%) |
Mar 08, 2021 | 17.76 | 18.32 | 17.71 | 17.99 | 6,814,711 | +0.35(+1.96%) |
Mar 05, 2021 | 17.48 | 17.75 | 16.91 | 17.65 | 6,189,667 | +0.48(+2.79%) |
Mar 04, 2021 | 17.64 | 17.77 | 16.91 | 17.17 | 5,997,471 | -0.38(-2.19%) |
Mar 03, 2021 | 17.45 | 17.90 | 17.38 | 17.55 | 8,892,287 | +0.13(+0.77%) |
Mar 02, 2021 | 17.34 | 17.66 | 17.31 | 17.42 | 4,353,962 | -0.08(-0.44%) |