Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.46 | 18.69 | 18.38 | 18.55 | 1,797,459 | +0.04(+0.23%) |
May 27, 2021 | 18.77 | 18.77 | 18.17 | 18.51 | 14,616,393 | -0.17(-0.91%) |
May 26, 2021 | 18.77 | 18.85 | 18.46 | 18.68 | 2,665,886 | +0.00(+0.00%) |
May 25, 2021 | 18.59 | 18.96 | 18.52 | 18.68 | 3,180,627 | +0.14(+0.73%) |
May 24, 2021 | 18.36 | 18.76 | 18.32 | 18.55 | 3,050,745 | +0.31(+1.68%) |
May 21, 2021 | 18.19 | 18.34 | 18.06 | 18.24 | 1,874,805 | +0.10(+0.56%) |
May 20, 2021 | 17.94 | 18.42 | 17.86 | 18.14 | 2,693,964 | +0.23(+1.28%) |
May 19, 2021 | 17.91 | 17.96 | 17.77 | 17.91 | 1,126,146 | -0.10(-0.57%) |
May 18, 2021 | 17.80 | 18.21 | 17.60 | 18.01 | 1,747,678 | +0.27(+1.53%) |
May 17, 2021 | 17.46 | 17.80 | 17.38 | 17.74 | 1,384,887 | +0.25(+1.41%) |
May 14, 2021 | 17.42 | 17.66 | 17.39 | 17.49 | 1,324,417 | +0.14(+0.83%) |
May 13, 2021 | 17.23 | 17.48 | 17.09 | 17.35 | 1,790,039 | +0.12(+0.69%) |
May 12, 2021 | 17.17 | 17.58 | 17.12 | 17.23 | 2,638,563 | +0.01(+0.05%) |
May 11, 2021 | 17.21 | 17.30 | 16.91 | 17.22 | 800,241 | -0.07(-0.39%) |
May 10, 2021 | 17.23 | 17.35 | 17.22 | 17.29 | 581,979 | +0.08(+0.44%) |
May 07, 2021 | 16.93 | 17.37 | 16.93 | 17.21 | 1,110,167 | +0.18(+1.05%) |
May 06, 2021 | 17.05 | 17.11 | 16.88 | 17.03 | 830,179 | -0.04(-0.25%) |
May 05, 2021 | 17.21 | 17.38 | 17.03 | 17.08 | 1,449,356 | -0.16(-0.94%) |
May 04, 2021 | 17.15 | 17.57 | 17.06 | 17.24 | 1,238,619 | +0.07(+0.40%) |
May 03, 2021 | 17.29 | 17.48 | 16.99 | 17.17 | 1,239,001 | +0.03(+0.15%) |
Apr 30, 2021 | 17.28 | 17.46 | 16.95 | 17.14 | 2,156,515 | -0.15(-0.88%) |
Apr 29, 2021 | 16.70 | 17.39 | 16.65 | 17.30 | 3,861,472 | +0.68(+4.09%) |
Apr 28, 2021 | 16.66 | 16.74 | 16.61 | 16.62 | 927,847 | +0.01(+0.05%) |
Apr 27, 2021 | 16.58 | 16.71 | 16.52 | 16.61 | 768,213 | +0.00(+0.00%) |
Apr 26, 2021 | 16.57 | 16.75 | 16.57 | 16.61 | 804,488 | -0.01(-0.05%) |
Apr 23, 2021 | 16.61 | 16.65 | 16.51 | 16.62 | 807,280 | +0.08(+0.51%) |
Apr 22, 2021 | 16.54 | 16.63 | 16.46 | 16.53 | 740,655 | +0.02(+0.10%) |
Apr 21, 2021 | 16.35 | 16.57 | 16.24 | 16.51 | 765,671 | +0.12(+0.73%) |
Apr 20, 2021 | 16.34 | 16.66 | 16.34 | 16.40 | 962,235 | -0.01(-0.05%) |
Apr 19, 2021 | 16.30 | 16.50 | 16.15 | 16.40 | 1,339,332 | +0.08(+0.47%) |
Apr 16, 2021 | 16.02 | 16.53 | 15.92 | 16.33 | 1,463,887 | +0.28(+1.75%) |
Apr 15, 2021 | 15.90 | 16.06 | 15.81 | 16.05 | 1,135,345 | +0.05(+0.32%) |
Apr 14, 2021 | 16.07 | 16.14 | 15.91 | 16.00 | 1,037,538 | -0.08(-0.48%) |
Apr 13, 2021 | 15.89 | 16.09 | 15.80 | 16.07 | 508,951 | +0.23(+1.45%) |
Apr 12, 2021 | 15.72 | 15.84 | 15.64 | 15.84 | 476,727 | +0.07(+0.43%) |
Apr 09, 2021 | 15.82 | 15.93 | 15.71 | 15.78 | 655,547 | -0.03(-0.21%) |
Apr 08, 2021 | 16.00 | 16.07 | 15.72 | 15.81 | 540,035 | -0.14(-0.85%) |
Apr 07, 2021 | 15.97 | 16.03 | 15.75 | 15.95 | 502,375 | -0.03(-0.16%) |
Apr 06, 2021 | 15.82 | 16.01 | 15.73 | 15.97 | 1,285,874 | +0.15(+0.97%) |
Apr 05, 2021 | 15.63 | 15.93 | 15.61 | 15.82 | 750,825 | +0.19(+1.20%) |
Apr 01, 2021 | 15.58 | 15.63 | 15.39 | 15.63 | 730,531 | +0.08(+0.55%) |
Mar 31, 2021 | 15.46 | 15.59 | 15.33 | 15.55 | 587,542 | +0.10(+0.66%) |
Mar 30, 2021 | 15.38 | 15.55 | 15.32 | 15.44 | 831,004 | -0.02(-0.11%) |
Mar 29, 2021 | 15.45 | 15.52 | 15.34 | 15.46 | 614,589 | -0.03(-0.22%) |
Mar 26, 2021 | 15.22 | 15.51 | 15.18 | 15.49 | 830,422 | +0.23(+1.54%) |
Mar 25, 2021 | 15.49 | 15.49 | 15.14 | 15.26 | 1,040,805 | -0.23(-1.51%) |
Mar 24, 2021 | 15.00 | 15.54 | 15.00 | 15.49 | 1,157,483 | +0.40(+2.67%) |
Mar 23, 2021 | 15.17 | 15.33 | 15.00 | 15.09 | 1,143,057 | -0.14(-0.94%) |
Mar 22, 2021 | 15.65 | 15.65 | 15.04 | 15.23 | 1,325,609 | -0.39(-2.47%) |
Mar 19, 2021 | 15.37 | 15.79 | 15.27 | 15.62 | 1,567,766 | +0.20(+1.30%) |
Mar 18, 2021 | 15.35 | 15.64 | 15.24 | 15.42 | 1,086,175 | +0.04(+0.27%) |
Mar 17, 2021 | 15.55 | 15.55 | 15.31 | 15.38 | 831,117 | -0.20(-1.29%) |
Mar 16, 2021 | 15.67 | 15.90 | 15.49 | 15.58 | 570,370 | +0.03(+0.22%) |
Mar 15, 2021 | 15.21 | 15.61 | 15.07 | 15.54 | 601,517 | +0.25(+1.64%) |
Mar 12, 2021 | 15.32 | 15.37 | 15.08 | 15.29 | 733,167 | +0.05(+0.33%) |
Mar 11, 2021 | 15.23 | 15.29 | 14.95 | 15.24 | 543,157 | +0.02(+0.11%) |
Mar 10, 2021 | 14.96 | 15.30 | 14.90 | 15.23 | 169,832 | +0.29(+1.96%) |
Mar 09, 2021 | 14.99 | 15.23 | 14.85 | 14.93 | 308,609 | +0.00(+0.00%) |
Mar 08, 2021 | 15.23 | 15.46 | 14.90 | 14.93 | 510,824 | -0.29(-1.93%) |
Mar 05, 2021 | 15.46 | 15.46 | 14.92 | 15.23 | 428,039 | -0.06(-0.38%) |
Mar 04, 2021 | 15.29 | 15.42 | 15.16 | 15.29 | 522,136 | -0.07(-0.44%) |
Mar 03, 2021 | 15.39 | 15.64 | 15.34 | 15.35 | 176,204 | -0.03(-0.16%) |
Mar 02, 2021 | 15.55 | 15.75 | 15.13 | 15.38 | 456,133 | -0.26(-1.66%) |