Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.90 | 19.15 | 18.63 | 18.67 | 7,640,394 | -0.11(-0.58%) |
May 27, 2021 | 18.99 | 19.07 | 18.65 | 18.78 | 2,874,951 | -0.37(-1.91%) |
May 26, 2021 | 18.96 | 19.22 | 18.88 | 19.14 | 2,929,283 | +0.20(+1.04%) |
May 25, 2021 | 18.86 | 19.11 | 18.81 | 18.94 | 2,008,593 | +0.16(+0.84%) |
May 24, 2021 | 18.94 | 19.27 | 18.77 | 18.79 | 2,840,685 | -0.10(-0.52%) |
May 21, 2021 | 18.89 | 19.06 | 18.54 | 18.88 | 2,347,326 | +0.07(+0.37%) |
May 20, 2021 | 18.75 | 19.11 | 18.72 | 18.82 | 3,445,056 | +0.09(+0.47%) |
May 19, 2021 | 18.43 | 18.77 | 18.31 | 18.73 | 2,266,745 | +0.07(+0.37%) |
May 18, 2021 | 18.40 | 18.78 | 18.25 | 18.66 | 1,949,989 | +0.30(+1.61%) |
May 17, 2021 | 18.27 | 18.49 | 18.19 | 18.36 | 1,778,779 | +0.03(+0.16%) |
May 14, 2021 | 18.00 | 18.39 | 18.00 | 18.33 | 3,084,578 | +0.45(+2.54%) |
May 13, 2021 | 18.11 | 18.19 | 17.48 | 17.88 | 10,964,943 | -0.11(-0.60%) |
May 12, 2021 | 17.86 | 18.22 | 17.86 | 17.99 | 2,933,526 | -0.08(-0.44%) |
May 11, 2021 | 17.85 | 18.15 | 17.71 | 18.07 | 2,090,995 | +0.20(+1.10%) |
May 10, 2021 | 17.83 | 18.09 | 17.68 | 17.87 | 2,103,141 | -0.02(-0.11%) |
May 07, 2021 | 17.80 | 17.99 | 17.76 | 17.89 | 1,127,110 | +0.18(+1.00%) |
May 06, 2021 | 17.47 | 17.77 | 17.38 | 17.71 | 1,977,506 | +0.14(+0.79%) |
May 05, 2021 | 17.73 | 17.85 | 17.51 | 17.57 | 1,497,351 | -0.05(-0.28%) |
May 04, 2021 | 17.78 | 17.81 | 17.40 | 17.62 | 1,217,693 | -0.26(-1.44%) |
May 03, 2021 | 18.51 | 18.51 | 17.88 | 17.88 | 1,673,817 | -0.44(-2.42%) |
Apr 30, 2021 | 18.19 | 18.53 | 18.19 | 18.32 | 1,986,196 | +0.03(+0.16%) |
Apr 29, 2021 | 18.35 | 18.35 | 18.08 | 18.29 | 1,616,540 | +0.07(+0.38%) |
Apr 28, 2021 | 18.13 | 18.32 | 18.00 | 18.22 | 1,009,056 | +0.07(+0.38%) |
Apr 27, 2021 | 18.12 | 18.29 | 18.01 | 18.15 | 1,095,628 | +0.07(+0.38%) |
Apr 26, 2021 | 17.95 | 18.17 | 17.89 | 18.09 | 1,575,753 | +0.12(+0.66%) |
Apr 23, 2021 | 17.97 | 18.13 | 17.92 | 17.97 | 1,453,490 | +0.07(+0.39%) |
Apr 22, 2021 | 17.73 | 18.05 | 17.70 | 17.90 | 2,174,578 | +0.17(+0.95%) |
Apr 21, 2021 | 17.86 | 17.98 | 17.73 | 17.73 | 1,988,632 | -0.04(-0.22%) |
Apr 20, 2021 | 17.52 | 17.77 | 17.42 | 17.77 | 1,491,757 | +0.19(+1.07%) |
Apr 19, 2021 | 17.50 | 17.71 | 17.41 | 17.58 | 1,098,229 | +0.09(+0.51%) |
Apr 16, 2021 | 17.38 | 17.61 | 17.30 | 17.49 | 947,844 | +0.09(+0.51%) |
Apr 15, 2021 | 17.19 | 17.47 | 17.01 | 17.40 | 1,630,286 | +0.45(+2.68%) |
Apr 14, 2021 | 17.23 | 17.25 | 16.84 | 16.95 | 1,912,370 | -0.31(-1.77%) |
Apr 13, 2021 | 17.29 | 17.34 | 17.10 | 17.26 | 1,872,170 | -0.01(-0.06%) |
Apr 12, 2021 | 16.99 | 17.27 | 16.86 | 17.27 | 2,671,028 | +0.18(+1.04%) |
Apr 09, 2021 | 17.13 | 17.13 | 16.87 | 17.09 | 1,223,319 | -0.16(-0.92%) |
Apr 08, 2021 | 17.21 | 17.35 | 17.13 | 17.25 | 1,923,084 | +0.24(+1.39%) |
Apr 07, 2021 | 16.91 | 17.20 | 16.77 | 17.01 | 1,636,507 | +0.06(+0.35%) |
Apr 06, 2021 | 16.93 | 17.05 | 16.72 | 16.95 | 3,461,876 | -0.03(-0.17%) |
Apr 05, 2021 | 16.58 | 17.10 | 16.51 | 16.98 | 3,684,604 | +0.46(+2.81%) |
Apr 01, 2021 | 16.17 | 16.52 | 16.03 | 16.52 | 1,365,921 | +0.47(+2.95%) |
Mar 31, 2021 | 15.64 | 16.10 | 15.50 | 16.04 | 3,592,388 | +0.55(+3.57%) |
Mar 30, 2021 | 15.60 | 15.60 | 15.13 | 15.49 | 2,965,207 | -0.09(-0.57%) |
Mar 29, 2021 | 15.59 | 15.77 | 15.49 | 15.58 | 2,271,191 | -0.10(-0.63%) |
Mar 26, 2021 | 15.30 | 15.68 | 15.27 | 15.68 | 1,843,087 | +0.32(+2.06%) |
Mar 25, 2021 | 15.44 | 15.44 | 15.17 | 15.36 | 2,102,887 | -0.24(-1.52%) |
Mar 24, 2021 | 15.89 | 15.89 | 15.48 | 15.60 | 2,845,851 | -0.24(-1.50%) |
Mar 23, 2021 | 15.77 | 15.97 | 15.65 | 15.84 | 1,444,434 | +0.12(+0.75%) |
Mar 22, 2021 | 15.36 | 15.73 | 15.35 | 15.72 | 1,364,588 | +0.37(+2.38%) |
Mar 19, 2021 | 15.34 | 15.50 | 15.19 | 15.35 | 2,697,789 | +0.11(+0.71%) |
Mar 18, 2021 | 15.13 | 15.55 | 15.13 | 15.24 | 1,923,033 | -0.21(-1.34%) |
Mar 17, 2021 | 15.24 | 15.49 | 15.02 | 15.45 | 2,511,541 | +0.04(+0.26%) |
Mar 16, 2021 | 15.39 | 15.64 | 15.27 | 15.41 | 2,917,868 | +0.10(+0.64%) |
Mar 15, 2021 | 15.03 | 15.34 | 14.99 | 15.31 | 2,279,076 | +0.21(+1.37%) |
Mar 12, 2021 | 14.60 | 15.18 | 14.41 | 15.11 | 2,777,676 | +0.55(+3.78%) |
Mar 11, 2021 | 14.62 | 14.68 | 14.31 | 14.55 | 2,884,289 | +0.29(+2.07%) |
Mar 10, 2021 | 14.28 | 14.47 | 14.09 | 14.26 | 2,823,547 | +0.12(+0.83%) |
Mar 09, 2021 | 13.86 | 14.24 | 13.77 | 14.14 | 2,711,512 | +0.65(+4.81%) |
Mar 08, 2021 | 13.83 | 14.06 | 13.45 | 13.49 | 3,274,890 | -0.42(-3.04%) |
Mar 05, 2021 | 13.80 | 13.93 | 13.16 | 13.92 | 5,034,939 | +0.18(+1.29%) |
Mar 04, 2021 | 13.67 | 14.18 | 13.46 | 13.74 | 5,546,602 | +0.04(+0.29%) |
Mar 03, 2021 | 15.00 | 15.00 | 13.67 | 13.70 | 6,227,889 | -1.42(-9.37%) |
Mar 02, 2021 | 15.59 | 15.69 | 14.57 | 15.12 | 10,231,922 | -2.29(-13.16%) |