Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.28 | 17.60 | 17.27 | 17.58 | 1,074,079 | +0.13(+0.74%) |
May 27, 2021 | 17.20 | 17.47 | 16.96 | 17.45 | 1,110,537 | +0.20(+1.15%) |
May 26, 2021 | 17.36 | 17.58 | 17.21 | 17.25 | 1,776,851 | -0.08(-0.46%) |
May 25, 2021 | 17.25 | 17.48 | 16.88 | 17.33 | 2,291,994 | +0.05(+0.29%) |
May 24, 2021 | 17.23 | 17.42 | 17.18 | 17.28 | 1,295,295 | +0.19(+1.11%) |
May 21, 2021 | 17.42 | 17.46 | 16.87 | 17.09 | 1,903,060 | -0.13(-0.75%) |
May 20, 2021 | 17.13 | 17.41 | 16.87 | 17.22 | 1,642,963 | +0.23(+1.35%) |
May 19, 2021 | 17.10 | 17.44 | 16.73 | 16.99 | 2,553,339 | -0.43(-2.46%) |
May 18, 2021 | 17.53 | 17.53 | 17.02 | 17.42 | 2,809,186 | +0.03(+0.17%) |
May 17, 2021 | 16.30 | 17.48 | 16.23 | 17.39 | 3,500,394 | +1.23(+7.64%) |
May 14, 2021 | 15.83 | 16.23 | 15.79 | 16.15 | 1,779,202 | +0.66(+4.24%) |
May 13, 2021 | 15.93 | 16.03 | 15.34 | 15.49 | 2,291,609 | -0.64(-3.95%) |
May 12, 2021 | 16.63 | 16.83 | 16.05 | 16.13 | 1,751,685 | -0.62(-3.69%) |
May 11, 2021 | 16.03 | 16.75 | 15.86 | 16.75 | 1,712,416 | +0.36(+2.19%) |
May 10, 2021 | 17.03 | 17.12 | 16.34 | 16.39 | 2,451,421 | -0.27(-1.61%) |
May 07, 2021 | 16.53 | 16.72 | 16.28 | 16.66 | 1,554,197 | +0.25(+1.52%) |
May 06, 2021 | 15.66 | 16.57 | 15.64 | 16.41 | 2,447,541 | +0.92(+5.91%) |
May 05, 2021 | 15.49 | 15.58 | 14.67 | 15.49 | 645,864 | +0.03(+0.19%) |
May 04, 2021 | 15.80 | 16.03 | 15.31 | 15.47 | 2,404,673 | -0.39(-2.45%) |
May 03, 2021 | 15.34 | 15.89 | 15.25 | 15.85 | 1,695,110 | +0.88(+5.85%) |
Apr 30, 2021 | 15.20 | 15.36 | 14.96 | 14.98 | 947,757 | -0.33(-2.15%) |
Apr 29, 2021 | 15.53 | 15.61 | 15.04 | 15.31 | 1,181,878 | -0.35(-2.23%) |
Apr 28, 2021 | 15.30 | 15.78 | 15.12 | 15.65 | 1,027,037 | +0.19(+1.22%) |
Apr 27, 2021 | 15.88 | 15.93 | 15.45 | 15.47 | 1,031,145 | -0.33(-2.08%) |
Apr 26, 2021 | 15.77 | 15.84 | 15.59 | 15.79 | 976,331 | +0.10(+0.63%) |
Apr 23, 2021 | 15.80 | 15.97 | 15.53 | 15.69 | 996,460 | +0.03(+0.19%) |
Apr 22, 2021 | 16.04 | 16.08 | 15.56 | 15.66 | 1,536,953 | -0.56(-3.44%) |
Apr 21, 2021 | 15.75 | 16.22 | 15.61 | 16.22 | 1,549,704 | +0.65(+4.16%) |
Apr 20, 2021 | 15.51 | 15.69 | 15.34 | 15.57 | 1,140,290 | +0.01(+0.06%) |
Apr 19, 2021 | 15.83 | 15.88 | 15.45 | 15.56 | 1,169,205 | -0.32(-2.01%) |
Apr 16, 2021 | 16.18 | 16.19 | 15.77 | 15.88 | 1,279,241 | -0.07(-0.44%) |
Apr 15, 2021 | 15.49 | 16.09 | 15.47 | 15.95 | 1,873,702 | +0.76(+4.98%) |
Apr 14, 2021 | 15.39 | 15.51 | 15.19 | 15.20 | 826,270 | -0.27(-1.74%) |
Apr 13, 2021 | 15.45 | 15.65 | 15.36 | 15.47 | 1,337,453 | +0.33(+2.17%) |
Apr 12, 2021 | 15.60 | 15.62 | 15.09 | 15.14 | 1,614,222 | -0.49(-3.12%) |
Apr 09, 2021 | 15.30 | 15.72 | 15.29 | 15.62 | 1,495,544 | -0.16(-1.01%) |
Apr 08, 2021 | 15.45 | 15.82 | 15.39 | 15.78 | 1,471,291 | +0.68(+4.48%) |
Apr 07, 2021 | 15.39 | 15.39 | 15.05 | 15.11 | 925,350 | -0.36(-2.32%) |
Apr 06, 2021 | 15.06 | 15.61 | 15.04 | 15.47 | 1,350,965 | +0.53(+3.53%) |
Apr 05, 2021 | 15.06 | 15.19 | 14.81 | 14.94 | 984,173 | -0.05(-0.33%) |
Apr 01, 2021 | 14.63 | 14.99 | 14.60 | 14.99 | 1,718,174 | +0.62(+4.30%) |
Mar 31, 2021 | 13.91 | 14.43 | 13.88 | 14.37 | 1,529,504 | +0.52(+3.74%) |
Mar 30, 2021 | 13.80 | 14.00 | 13.70 | 13.85 | 1,713,235 | -0.40(-2.80%) |
Mar 29, 2021 | 14.39 | 14.45 | 13.89 | 14.25 | 1,864,125 | -0.30(-2.05%) |
Mar 26, 2021 | 14.25 | 14.58 | 14.25 | 14.55 | 1,057,816 | +0.27(+1.88%) |
Mar 25, 2021 | 14.14 | 14.43 | 13.98 | 14.28 | 1,282,324 | +0.00(+0.00%) |
Mar 24, 2021 | 14.61 | 14.70 | 14.28 | 14.28 | 1,011,795 | -0.23(-1.58%) |
Mar 23, 2021 | 15.11 | 15.16 | 14.43 | 14.51 | 1,552,020 | -0.81(-5.27%) |
Mar 22, 2021 | 15.39 | 15.57 | 15.29 | 15.32 | 616,133 | -0.22(-1.41%) |
Mar 19, 2021 | 15.60 | 15.66 | 15.34 | 15.53 | 809,580 | +0.01(+0.06%) |
Mar 18, 2021 | 15.64 | 16.02 | 15.44 | 15.52 | 1,517,508 | -0.49(-3.05%) |
Mar 17, 2021 | 15.43 | 16.23 | 15.24 | 16.01 | 1,478,855 | +0.48(+3.08%) |
Mar 16, 2021 | 15.67 | 15.67 | 15.42 | 15.53 | 820,248 | -0.22(-1.39%) |
Mar 15, 2021 | 15.41 | 15.78 | 15.35 | 15.75 | 1,395,468 | +0.45(+2.93%) |
Mar 12, 2021 | 14.71 | 15.33 | 14.59 | 15.31 | 1,068,160 | +0.12(+0.79%) |
Mar 11, 2021 | 14.99 | 15.19 | 14.85 | 15.19 | 1,030,387 | +0.31(+2.07%) |
Mar 10, 2021 | 14.73 | 14.94 | 14.58 | 14.88 | 1,188,102 | +0.13(+0.88%) |
Mar 09, 2021 | 14.95 | 15.07 | 14.56 | 14.75 | 1,573,612 | +0.54(+3.78%) |
Mar 08, 2021 | 14.43 | 14.57 | 14.11 | 14.21 | 1,016,303 | -0.27(-1.86%) |
Mar 05, 2021 | 14.37 | 14.51 | 13.67 | 14.48 | 2,978,235 | +0.15(+1.04%) |
Mar 04, 2021 | 14.70 | 14.93 | 13.86 | 14.33 | 3,145,973 | -0.46(-3.10%) |
Mar 03, 2021 | 14.94 | 15.09 | 14.50 | 14.79 | 1,897,457 | -0.54(-3.51%) |
Mar 02, 2021 | 14.90 | 15.54 | 14.85 | 15.33 | 1,678,288 | +0.52(+3.50%) |