Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.90 | 16.97 | 16.74 | 16.86 | 5,067,561 | +0.01(+0.05%) |
May 27, 2021 | 16.80 | 16.94 | 16.76 | 16.85 | 3,734,428 | +0.20(+1.21%) |
May 26, 2021 | 16.57 | 16.70 | 16.45 | 16.65 | 2,597,265 | +0.06(+0.34%) |
May 25, 2021 | 16.72 | 16.86 | 16.57 | 16.59 | 3,703,358 | -0.12(-0.72%) |
May 24, 2021 | 16.65 | 16.75 | 16.56 | 16.71 | 1,565,105 | +0.10(+0.63%) |
May 21, 2021 | 16.78 | 16.83 | 16.57 | 16.61 | 16,845,340 | -0.06(-0.34%) |
May 20, 2021 | 16.64 | 16.71 | 16.56 | 16.66 | 4,887,183 | +0.09(+0.54%) |
May 19, 2021 | 16.81 | 16.83 | 16.41 | 16.58 | 6,159,885 | -0.41(-2.42%) |
May 18, 2021 | 17.21 | 17.22 | 16.98 | 16.99 | 4,012,009 | -0.17(-0.99%) |
May 17, 2021 | 17.25 | 17.30 | 17.09 | 17.16 | 5,552,301 | -0.07(-0.42%) |
May 14, 2021 | 17.03 | 17.31 | 16.96 | 17.23 | 4,041,109 | +0.29(+1.74%) |
May 13, 2021 | 16.72 | 17.01 | 16.72 | 16.93 | 4,467,729 | +0.17(+1.00%) |
May 12, 2021 | 16.85 | 17.05 | 16.73 | 16.77 | 5,008,996 | -0.08(-0.47%) |
May 11, 2021 | 17.01 | 17.09 | 16.66 | 16.85 | 8,570,861 | -0.29(-1.67%) |
May 10, 2021 | 17.02 | 17.33 | 17.02 | 17.13 | 4,215,773 | +0.19(+1.13%) |
May 07, 2021 | 17.01 | 17.01 | 16.75 | 16.94 | 5,590,561 | -0.25(-1.44%) |
May 06, 2021 | 17.60 | 17.65 | 16.81 | 17.19 | 7,701,814 | -0.45(-2.57%) |
May 05, 2021 | 17.43 | 17.64 | 17.35 | 17.64 | 5,803,871 | +0.31(+1.79%) |
May 04, 2021 | 17.52 | 17.52 | 17.21 | 17.33 | 3,191,882 | -0.18(-1.05%) |
May 03, 2021 | 17.52 | 17.64 | 17.45 | 17.52 | 2,613,288 | +0.12(+0.69%) |
Apr 30, 2021 | 17.45 | 17.47 | 17.29 | 17.40 | 3,013,223 | -0.11(-0.64%) |
Apr 29, 2021 | 17.49 | 17.69 | 17.43 | 17.51 | 3,469,251 | +0.20(+1.15%) |
Apr 28, 2021 | 17.27 | 17.41 | 17.23 | 17.31 | 4,534,358 | +0.10(+0.56%) |
Apr 27, 2021 | 17.20 | 17.28 | 17.10 | 17.21 | 1,554,090 | +0.02(+0.09%) |
Apr 26, 2021 | 17.04 | 17.21 | 16.98 | 17.20 | 3,462,301 | +0.24(+1.41%) |
Apr 23, 2021 | 16.76 | 16.99 | 16.70 | 16.96 | 4,230,142 | +0.24(+1.43%) |
Apr 22, 2021 | 16.82 | 16.89 | 16.64 | 16.72 | 3,823,321 | -0.18(-1.04%) |
Apr 21, 2021 | 16.65 | 16.93 | 16.60 | 16.90 | 7,765,645 | +0.18(+1.10%) |
Apr 20, 2021 | 17.09 | 17.11 | 16.57 | 16.71 | 4,574,898 | -0.48(-2.78%) |
Apr 19, 2021 | 17.21 | 17.28 | 17.05 | 17.19 | 2,617,405 | +0.02(+0.09%) |
Apr 16, 2021 | 17.13 | 17.31 | 17.07 | 17.17 | 4,021,649 | +0.18(+1.03%) |
Apr 15, 2021 | 17.21 | 17.26 | 16.93 | 17.00 | 4,058,471 | -0.19(-1.11%) |
Apr 14, 2021 | 17.15 | 17.25 | 17.11 | 17.19 | 5,186,039 | +0.04(+0.23%) |
Apr 13, 2021 | 17.34 | 17.41 | 17.13 | 17.15 | 4,045,846 | -0.26(-1.51%) |
Apr 12, 2021 | 17.17 | 17.51 | 17.12 | 17.41 | 3,713,678 | +0.24(+1.39%) |
Apr 09, 2021 | 17.23 | 17.26 | 17.11 | 17.17 | 1,635,663 | +0.02(+0.09%) |
Apr 08, 2021 | 17.23 | 17.25 | 17.03 | 17.16 | 3,528,725 | -0.10(-0.55%) |
Apr 07, 2021 | 17.31 | 17.36 | 17.22 | 17.25 | 2,319,707 | -0.10(-0.55%) |
Apr 06, 2021 | 17.38 | 17.53 | 17.28 | 17.35 | 2,017,364 | -0.06(-0.37%) |
Apr 05, 2021 | 17.44 | 17.50 | 17.33 | 17.41 | 2,327,411 | +0.10(+0.60%) |
Apr 01, 2021 | 17.12 | 17.32 | 17.07 | 17.31 | 2,264,407 | +0.19(+1.12%) |
Mar 31, 2021 | 17.21 | 17.25 | 17.07 | 17.12 | 2,960,342 | -0.06(-0.37%) |
Mar 30, 2021 | 17.10 | 17.25 | 17.03 | 17.18 | 2,702,639 | +0.14(+0.79%) |
Mar 29, 2021 | 16.96 | 17.17 | 16.96 | 17.05 | 3,612,882 | -0.12(-0.70%) |
Mar 26, 2021 | 17.18 | 17.26 | 16.97 | 17.17 | 2,238,408 | +0.15(+0.89%) |
Mar 25, 2021 | 16.89 | 17.04 | 16.68 | 17.01 | 3,486,529 | +0.13(+0.75%) |
Mar 24, 2021 | 16.86 | 17.10 | 16.84 | 16.89 | 3,241,144 | +0.09(+0.52%) |
Mar 23, 2021 | 17.00 | 17.08 | 16.74 | 16.80 | 3,090,959 | -0.33(-1.95%) |
Mar 22, 2021 | 17.20 | 17.31 | 17.10 | 17.13 | 2,833,336 | -0.16(-0.92%) |
Mar 19, 2021 | 17.36 | 17.42 | 17.17 | 17.29 | 4,054,556 | -0.10(-0.55%) |
Mar 18, 2021 | 17.40 | 17.72 | 17.35 | 17.39 | 4,548,070 | +0.08(+0.46%) |
Mar 17, 2021 | 17.13 | 17.32 | 17.03 | 17.31 | 3,741,534 | +0.22(+1.30%) |
Mar 16, 2021 | 17.09 | 17.13 | 16.91 | 17.09 | 2,869,567 | -0.07(-0.42%) |
Mar 15, 2021 | 17.29 | 17.39 | 17.03 | 17.16 | 2,767,240 | -0.19(-1.10%) |
Mar 12, 2021 | 17.28 | 17.40 | 17.22 | 17.35 | 3,161,177 | +0.10(+0.60%) |
Mar 11, 2021 | 17.09 | 17.34 | 17.05 | 17.25 | 11,095,645 | +0.15(+0.89%) |
Mar 10, 2021 | 16.93 | 17.14 | 16.79 | 17.09 | 4,621,266 | +0.21(+1.23%) |
Mar 09, 2021 | 17.03 | 17.12 | 16.82 | 16.89 | 4,275,540 | -0.19(-1.12%) |
Mar 08, 2021 | 16.82 | 17.29 | 16.82 | 17.08 | 7,463,173 | +0.23(+1.37%) |
Mar 05, 2021 | 16.35 | 16.88 | 16.33 | 16.85 | 9,453,514 | +0.66(+4.08%) |
Mar 04, 2021 | 16.40 | 16.60 | 15.99 | 16.19 | 7,408,601 | -0.25(-1.55%) |
Mar 03, 2021 | 16.42 | 16.57 | 16.27 | 16.44 | 5,328,431 | +0.06(+0.34%) |
Mar 02, 2021 | 16.43 | 16.58 | 16.35 | 16.39 | 8,363,920 | +0.01(+0.05%) |