Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.16 | 17.16 | 16.84 | 17.09 | 2,897,104 | -0.04(-0.26%) |
May 27, 2021 | 17.11 | 17.20 | 16.96 | 17.14 | 4,776,577 | +0.29(+1.70%) |
May 26, 2021 | 16.64 | 16.86 | 16.55 | 16.85 | 4,694,155 | +0.22(+1.29%) |
May 25, 2021 | 17.11 | 17.29 | 16.61 | 16.64 | 5,116,389 | -0.40(-2.37%) |
May 24, 2021 | 17.07 | 17.13 | 16.92 | 17.04 | 6,388,209 | -0.01(-0.05%) |
May 21, 2021 | 16.89 | 17.19 | 16.84 | 17.05 | 4,776,120 | +0.31(+1.87%) |
May 20, 2021 | 16.81 | 16.87 | 16.58 | 16.73 | 3,094,769 | -0.13(-0.80%) |
May 19, 2021 | 16.76 | 16.87 | 16.46 | 16.87 | 5,246,497 | -0.04(-0.26%) |
May 18, 2021 | 17.17 | 17.31 | 16.90 | 16.91 | 4,215,108 | -0.28(-1.62%) |
May 17, 2021 | 17.07 | 17.24 | 16.89 | 17.19 | 2,924,162 | +0.04(+0.21%) |
May 14, 2021 | 16.86 | 17.19 | 16.73 | 17.16 | 4,488,827 | +0.39(+2.35%) |
May 13, 2021 | 16.28 | 16.81 | 16.24 | 16.76 | 8,328,014 | +0.45(+2.75%) |
May 12, 2021 | 17.12 | 17.21 | 16.25 | 16.31 | 6,611,295 | -0.63(-3.70%) |
May 11, 2021 | 16.83 | 17.21 | 16.76 | 16.94 | 6,428,473 | -0.09(-0.53%) |
May 10, 2021 | 17.28 | 17.42 | 17.02 | 17.03 | 4,477,181 | -0.13(-0.78%) |
May 07, 2021 | 16.67 | 17.16 | 16.59 | 17.16 | 4,679,780 | +0.13(+0.74%) |
May 06, 2021 | 16.85 | 17.07 | 16.56 | 17.04 | 5,140,541 | +0.27(+1.60%) |
May 05, 2021 | 16.80 | 16.97 | 16.55 | 16.77 | 5,408,433 | +0.04(+0.21%) |
May 04, 2021 | 16.36 | 16.73 | 16.21 | 16.73 | 3,773,305 | +0.29(+1.74%) |
May 03, 2021 | 16.64 | 16.71 | 16.27 | 16.45 | 4,224,114 | +0.05(+0.33%) |
Apr 30, 2021 | 16.52 | 16.76 | 16.38 | 16.39 | 4,446,184 | -0.23(-1.40%) |
Apr 29, 2021 | 16.64 | 16.79 | 16.45 | 16.63 | 4,776,885 | +0.19(+1.14%) |
Apr 28, 2021 | 16.46 | 16.56 | 16.36 | 16.44 | 4,600,529 | +0.01(+0.05%) |
Apr 27, 2021 | 16.23 | 16.46 | 16.15 | 16.43 | 5,088,269 | +0.22(+1.38%) |
Apr 26, 2021 | 16.26 | 16.47 | 16.14 | 16.21 | 5,123,995 | +0.10(+0.61%) |
Apr 23, 2021 | 15.51 | 16.21 | 15.45 | 16.11 | 7,729,390 | +0.62(+3.99%) |
Apr 22, 2021 | 15.95 | 15.98 | 15.48 | 15.49 | 6,206,279 | -0.37(-2.32%) |
Apr 21, 2021 | 14.86 | 15.95 | 14.75 | 15.86 | 9,285,325 | +0.82(+5.42%) |
Apr 20, 2021 | 15.60 | 15.63 | 14.99 | 15.04 | 9,023,864 | -0.73(-4.66%) |
Apr 19, 2021 | 15.78 | 15.92 | 15.61 | 15.78 | 6,534,774 | +0.01(+0.06%) |
Apr 16, 2021 | 15.78 | 15.92 | 15.66 | 15.77 | 3,630,961 | +0.15(+0.98%) |
Apr 15, 2021 | 15.61 | 15.63 | 15.25 | 15.61 | 4,762,911 | +0.04(+0.29%) |
Apr 14, 2021 | 15.32 | 15.82 | 15.30 | 15.57 | 5,590,638 | +0.21(+1.34%) |
Apr 13, 2021 | 15.64 | 15.73 | 15.27 | 15.36 | 6,265,830 | -0.28(-1.78%) |
Apr 12, 2021 | 15.63 | 15.72 | 15.53 | 15.64 | 5,831,963 | +0.10(+0.63%) |
Apr 09, 2021 | 15.58 | 15.58 | 15.39 | 15.54 | 4,187,682 | +0.18(+1.17%) |
Apr 08, 2021 | 15.25 | 15.42 | 15.09 | 15.36 | 3,267,507 | -0.04(-0.23%) |
Apr 07, 2021 | 15.56 | 15.65 | 15.34 | 15.40 | 4,525,347 | -0.04(-0.23%) |
Apr 06, 2021 | 15.47 | 15.59 | 15.29 | 15.43 | 4,763,247 | -0.04(-0.29%) |
Apr 05, 2021 | 15.64 | 15.76 | 15.32 | 15.48 | 4,593,920 | +0.04(+0.29%) |
Apr 01, 2021 | 15.24 | 15.44 | 15.10 | 15.43 | 5,140,245 | +0.28(+1.83%) |
Mar 31, 2021 | 15.35 | 15.45 | 15.16 | 15.16 | 4,868,413 | -0.24(-1.57%) |
Mar 30, 2021 | 15.13 | 15.43 | 15.10 | 15.40 | 5,193,414 | +0.46(+3.06%) |
Mar 29, 2021 | 15.17 | 15.35 | 14.77 | 14.94 | 6,837,792 | -0.52(-3.36%) |
Mar 26, 2021 | 15.33 | 15.52 | 15.13 | 15.46 | 8,758,823 | +0.40(+2.68%) |
Mar 25, 2021 | 14.48 | 15.17 | 14.29 | 15.06 | 6,135,594 | +0.48(+3.26%) |
Mar 24, 2021 | 14.94 | 15.14 | 14.56 | 14.58 | 4,554,252 | -0.06(-0.43%) |
Mar 23, 2021 | 15.06 | 15.22 | 14.58 | 14.65 | 8,801,689 | -0.60(-3.94%) |
Mar 22, 2021 | 15.39 | 15.39 | 15.00 | 15.25 | 9,137,516 | -0.22(-1.45%) |
Mar 19, 2021 | 15.60 | 15.75 | 15.29 | 15.47 | 37,095,160 | -0.30(-1.93%) |
Mar 18, 2021 | 16.02 | 16.51 | 15.68 | 15.78 | 7,903,582 | -0.02(-0.11%) |
Mar 17, 2021 | 15.79 | 15.97 | 15.60 | 15.79 | 5,277,731 | +0.14(+0.92%) |
Mar 16, 2021 | 15.70 | 15.78 | 15.46 | 15.65 | 5,724,584 | -0.22(-1.36%) |
Mar 15, 2021 | 15.88 | 15.95 | 15.59 | 15.86 | 8,129,475 | +0.04(+0.28%) |
Mar 12, 2021 | 15.67 | 15.92 | 15.56 | 15.82 | 7,685,990 | +0.45(+2.92%) |
Mar 11, 2021 | 15.20 | 15.53 | 15.07 | 15.37 | 8,669,390 | +0.02(+0.12%) |
Mar 10, 2021 | 14.83 | 15.35 | 14.80 | 15.35 | 7,121,804 | +0.52(+3.53%) |
Mar 09, 2021 | 14.89 | 15.03 | 14.48 | 14.83 | 7,028,990 | -0.40(-2.63%) |
Mar 08, 2021 | 15.39 | 15.69 | 15.18 | 15.23 | 9,870,291 | +0.04(+0.23%) |
Mar 05, 2021 | 15.01 | 15.25 | 14.15 | 15.19 | 10,721,426 | +0.69(+4.78%) |
Mar 04, 2021 | 14.89 | 15.03 | 14.19 | 14.50 | 13,788,538 | -0.48(-3.20%) |
Mar 03, 2021 | 14.92 | 15.37 | 14.83 | 14.98 | 7,199,786 | +0.16(+1.08%) |
Mar 02, 2021 | 14.90 | 15.09 | 14.79 | 14.82 | 7,597,472 | -0.13(-0.89%) |