Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.17 | 17.24 | 17.00 | 17.13 | 4,987,852 | +0.01(+0.05%) |
May 27, 2021 | 17.07 | 17.21 | 17.03 | 17.12 | 3,675,688 | +0.20(+1.21%) |
May 26, 2021 | 16.83 | 16.96 | 16.71 | 16.91 | 2,556,412 | +0.06(+0.34%) |
May 25, 2021 | 16.99 | 17.13 | 16.83 | 16.86 | 3,645,107 | -0.12(-0.72%) |
May 24, 2021 | 16.91 | 17.02 | 16.82 | 16.98 | 1,540,487 | +0.11(+0.63%) |
May 21, 2021 | 17.05 | 17.10 | 16.83 | 16.87 | 16,580,375 | -0.06(-0.34%) |
May 20, 2021 | 16.91 | 16.97 | 16.82 | 16.93 | 4,810,311 | +0.09(+0.54%) |
May 19, 2021 | 17.08 | 17.10 | 16.68 | 16.84 | 6,062,994 | -0.42(-2.42%) |
May 18, 2021 | 17.48 | 17.50 | 17.25 | 17.26 | 3,948,902 | -0.17(-0.99%) |
May 17, 2021 | 17.53 | 17.58 | 17.36 | 17.43 | 5,464,967 | -0.07(-0.42%) |
May 14, 2021 | 17.30 | 17.59 | 17.23 | 17.50 | 3,977,545 | +0.30(+1.74%) |
May 13, 2021 | 16.99 | 17.28 | 16.99 | 17.21 | 4,397,454 | +0.17(+1.00%) |
May 12, 2021 | 17.12 | 17.32 | 17.00 | 17.04 | 4,930,207 | -0.08(-0.47%) |
May 11, 2021 | 17.29 | 17.36 | 16.93 | 17.12 | 8,436,047 | -0.29(-1.67%) |
May 10, 2021 | 17.29 | 17.61 | 17.29 | 17.41 | 4,149,461 | +0.19(+1.13%) |
May 07, 2021 | 17.29 | 17.29 | 17.02 | 17.21 | 5,502,625 | -0.25(-1.44%) |
May 06, 2021 | 17.88 | 17.93 | 17.08 | 17.46 | 7,580,669 | -0.46(-2.57%) |
May 05, 2021 | 17.71 | 17.93 | 17.63 | 17.93 | 5,712,579 | +0.32(+1.79%) |
May 04, 2021 | 17.80 | 17.80 | 17.48 | 17.61 | 3,141,676 | -0.19(-1.05%) |
May 03, 2021 | 17.80 | 17.93 | 17.73 | 17.80 | 2,572,183 | +0.12(+0.69%) |
Apr 30, 2021 | 17.73 | 17.75 | 17.56 | 17.67 | 2,965,826 | -0.11(-0.64%) |
Apr 29, 2021 | 17.77 | 17.97 | 17.71 | 17.79 | 3,414,682 | +0.20(+1.15%) |
Apr 28, 2021 | 17.55 | 17.69 | 17.50 | 17.59 | 4,463,036 | +0.10(+0.56%) |
Apr 27, 2021 | 17.47 | 17.55 | 17.38 | 17.49 | 1,529,645 | +0.02(+0.09%) |
Apr 26, 2021 | 17.31 | 17.49 | 17.25 | 17.47 | 3,407,841 | +0.24(+1.41%) |
Apr 23, 2021 | 17.03 | 17.26 | 16.97 | 17.23 | 4,163,604 | +0.24(+1.43%) |
Apr 22, 2021 | 17.09 | 17.16 | 16.91 | 16.99 | 3,763,183 | -0.18(-1.04%) |
Apr 21, 2021 | 16.91 | 17.21 | 16.87 | 17.17 | 7,643,496 | +0.19(+1.10%) |
Apr 20, 2021 | 17.36 | 17.38 | 16.84 | 16.98 | 4,502,937 | -0.49(-2.78%) |
Apr 19, 2021 | 17.49 | 17.55 | 17.33 | 17.46 | 2,576,235 | +0.02(+0.09%) |
Apr 16, 2021 | 17.40 | 17.59 | 17.34 | 17.45 | 3,958,391 | +0.18(+1.03%) |
Apr 15, 2021 | 17.49 | 17.54 | 17.20 | 17.27 | 3,994,634 | -0.19(-1.11%) |
Apr 14, 2021 | 17.42 | 17.52 | 17.38 | 17.46 | 5,104,466 | +0.04(+0.23%) |
Apr 13, 2021 | 17.62 | 17.69 | 17.41 | 17.42 | 3,982,207 | -0.27(-1.51%) |
Apr 12, 2021 | 17.45 | 17.79 | 17.39 | 17.69 | 3,655,264 | +0.24(+1.39%) |
Apr 09, 2021 | 17.50 | 17.54 | 17.38 | 17.45 | 1,609,935 | +0.02(+0.09%) |
Apr 08, 2021 | 17.50 | 17.53 | 17.30 | 17.43 | 3,473,220 | -0.10(-0.55%) |
Apr 07, 2021 | 17.59 | 17.63 | 17.50 | 17.53 | 2,283,219 | -0.10(-0.55%) |
Apr 06, 2021 | 17.66 | 17.81 | 17.55 | 17.63 | 1,985,632 | -0.06(-0.37%) |
Apr 05, 2021 | 17.72 | 17.78 | 17.60 | 17.69 | 2,290,802 | +0.11(+0.60%) |
Apr 01, 2021 | 17.39 | 17.59 | 17.34 | 17.59 | 2,228,789 | +0.19(+1.12%) |
Mar 31, 2021 | 17.48 | 17.52 | 17.34 | 17.39 | 2,913,778 | -0.06(-0.37%) |
Mar 30, 2021 | 17.38 | 17.52 | 17.30 | 17.46 | 2,660,128 | +0.14(+0.79%) |
Mar 29, 2021 | 17.23 | 17.45 | 17.23 | 17.32 | 3,556,053 | -0.12(-0.70%) |
Mar 26, 2021 | 17.46 | 17.54 | 17.25 | 17.44 | 2,203,199 | +0.15(+0.89%) |
Mar 25, 2021 | 17.16 | 17.31 | 16.95 | 17.29 | 3,431,688 | +0.13(+0.75%) |
Mar 24, 2021 | 17.13 | 17.37 | 17.11 | 17.16 | 3,190,163 | +0.09(+0.52%) |
Mar 23, 2021 | 17.27 | 17.35 | 17.00 | 17.07 | 3,042,340 | -0.34(-1.95%) |
Mar 22, 2021 | 17.47 | 17.59 | 17.38 | 17.41 | 2,788,769 | -0.16(-0.92%) |
Mar 19, 2021 | 17.63 | 17.70 | 17.44 | 17.57 | 3,990,780 | -0.10(-0.55%) |
Mar 18, 2021 | 17.67 | 18.00 | 17.63 | 17.67 | 4,476,531 | +0.08(+0.46%) |
Mar 17, 2021 | 17.41 | 17.60 | 17.30 | 17.59 | 3,682,682 | +0.23(+1.30%) |
Mar 16, 2021 | 17.37 | 17.41 | 17.18 | 17.36 | 2,824,431 | -0.07(-0.42%) |
Mar 15, 2021 | 17.57 | 17.67 | 17.30 | 17.43 | 2,723,713 | -0.19(-1.10%) |
Mar 12, 2021 | 17.55 | 17.68 | 17.50 | 17.63 | 3,111,454 | +0.11(+0.60%) |
Mar 11, 2021 | 17.37 | 17.62 | 17.32 | 17.52 | 10,921,117 | +0.15(+0.88%) |
Mar 10, 2021 | 17.21 | 17.42 | 17.06 | 17.37 | 4,548,576 | +0.21(+1.23%) |
Mar 09, 2021 | 17.30 | 17.40 | 17.09 | 17.16 | 4,208,288 | -0.19(-1.12%) |
Mar 08, 2021 | 17.09 | 17.57 | 17.08 | 17.35 | 7,345,782 | +0.23(+1.37%) |
Mar 05, 2021 | 16.61 | 17.15 | 16.59 | 17.12 | 9,304,816 | +0.67(+4.08%) |
Mar 04, 2021 | 16.66 | 16.87 | 16.24 | 16.45 | 7,292,068 | -0.26(-1.55%) |
Mar 03, 2021 | 16.68 | 16.83 | 16.53 | 16.70 | 5,244,618 | +0.06(+0.34%) |
Mar 02, 2021 | 16.69 | 16.85 | 16.61 | 16.65 | 8,232,360 | +0.01(+0.05%) |