Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.69 | 17.71 | 17.57 | 17.62 | 2,487,075 | -0.06(-0.32%) |
May 27, 2021 | 17.49 | 17.68 | 17.47 | 17.68 | 1,437,372 | +0.27(+1.58%) |
May 26, 2021 | 17.34 | 17.45 | 17.23 | 17.40 | 2,056,175 | +0.03(+0.16%) |
May 25, 2021 | 17.42 | 17.46 | 17.34 | 17.38 | 1,788,783 | -0.06(-0.33%) |
May 24, 2021 | 17.25 | 17.45 | 17.22 | 17.43 | 2,980,203 | +0.24(+1.38%) |
May 21, 2021 | 17.21 | 17.22 | 17.13 | 17.20 | 3,215,363 | +0.16(+0.95%) |
May 20, 2021 | 17.19 | 17.24 | 17.00 | 17.04 | 2,984,910 | -0.18(-1.05%) |
May 19, 2021 | 17.27 | 17.30 | 17.02 | 17.21 | 5,444,240 | -0.36(-2.05%) |
May 18, 2021 | 17.69 | 17.75 | 17.41 | 17.58 | 3,935,674 | -0.09(-0.48%) |
May 17, 2021 | 17.55 | 17.66 | 17.53 | 17.66 | 5,333,851 | +0.22(+1.25%) |
May 14, 2021 | 17.52 | 17.56 | 17.40 | 17.44 | 4,738,222 | +0.14(+0.82%) |
May 13, 2021 | 17.46 | 17.54 | 17.23 | 17.30 | 6,170,688 | -0.49(-2.77%) |
May 12, 2021 | 17.82 | 17.97 | 17.76 | 17.79 | 9,321,325 | -0.02(-0.11%) |
May 11, 2021 | 17.58 | 17.85 | 17.58 | 17.81 | 8,195,370 | +0.19(+1.08%) |
May 10, 2021 | 17.86 | 17.87 | 17.55 | 17.62 | 3,543,724 | -0.12(-0.69%) |
May 07, 2021 | 17.60 | 17.75 | 17.54 | 17.75 | 6,523,218 | +0.17(+0.97%) |
May 06, 2021 | 17.57 | 17.60 | 17.46 | 17.58 | 4,776,899 | +0.09(+0.49%) |
May 05, 2021 | 17.52 | 17.57 | 17.43 | 17.49 | 6,855,898 | +0.07(+0.38%) |
May 04, 2021 | 17.37 | 17.43 | 17.28 | 17.42 | 3,655,871 | +0.27(+1.55%) |
May 03, 2021 | 17.13 | 17.21 | 17.09 | 17.16 | 6,411,141 | +0.19(+1.12%) |
Apr 30, 2021 | 16.89 | 16.99 | 16.84 | 16.97 | 4,954,178 | -0.14(-0.83%) |
Apr 29, 2021 | 17.20 | 17.20 | 16.99 | 17.11 | 3,539,954 | +0.11(+0.67%) |
Apr 28, 2021 | 16.95 | 17.12 | 16.92 | 17.00 | 5,531,789 | +0.03(+0.17%) |
Apr 27, 2021 | 16.91 | 16.99 | 16.83 | 16.97 | 2,561,184 | +0.14(+0.84%) |
Apr 26, 2021 | 16.65 | 16.85 | 16.63 | 16.83 | 2,902,809 | +0.11(+0.68%) |
Apr 23, 2021 | 16.56 | 16.71 | 16.54 | 16.71 | 6,261,487 | +0.13(+0.80%) |
Apr 22, 2021 | 16.53 | 16.61 | 16.45 | 16.58 | 1,755,998 | +0.13(+0.81%) |
Apr 21, 2021 | 16.33 | 16.57 | 16.32 | 16.45 | 1,973,531 | -0.07(-0.40%) |
Apr 20, 2021 | 16.63 | 16.67 | 16.38 | 16.51 | 2,841,423 | -0.03(-0.17%) |
Apr 19, 2021 | 16.56 | 16.62 | 16.52 | 16.54 | 2,091,499 | +0.02(+0.11%) |
Apr 16, 2021 | 16.57 | 16.59 | 16.50 | 16.52 | 1,294,959 | -0.03(-0.17%) |
Apr 15, 2021 | 16.50 | 16.57 | 16.43 | 16.55 | 1,655,871 | +0.10(+0.63%) |
Apr 14, 2021 | 16.23 | 16.50 | 16.22 | 16.45 | 3,889,104 | +0.37(+2.30%) |
Apr 13, 2021 | 16.00 | 16.08 | 15.99 | 16.08 | 1,926,333 | +0.17(+1.07%) |
Apr 12, 2021 | 15.98 | 16.01 | 15.86 | 15.91 | 1,542,545 | +0.01(+0.06%) |
Apr 09, 2021 | 15.91 | 15.95 | 15.87 | 15.90 | 1,636,194 | -0.06(-0.36%) |
Apr 08, 2021 | 15.88 | 15.95 | 15.80 | 15.95 | 2,008,668 | +0.09(+0.54%) |
Apr 07, 2021 | 15.82 | 15.89 | 15.70 | 15.87 | 2,164,543 | +0.05(+0.30%) |
Apr 06, 2021 | 15.95 | 16.04 | 15.81 | 15.82 | 1,695,957 | +0.06(+0.36%) |
Apr 05, 2021 | 15.90 | 15.94 | 15.60 | 15.77 | 1,854,145 | -0.24(-1.48%) |
Apr 01, 2021 | 15.94 | 16.05 | 15.72 | 16.00 | 5,058,987 | +0.27(+1.69%) |
Mar 31, 2021 | 15.63 | 15.91 | 15.63 | 15.74 | 3,933,599 | +0.09(+0.54%) |
Mar 30, 2021 | 15.72 | 15.77 | 15.63 | 15.65 | 2,518,054 | -0.26(-1.61%) |
Mar 29, 2021 | 15.80 | 15.91 | 15.69 | 15.91 | 1,776,981 | +0.02(+0.12%) |
Mar 26, 2021 | 15.82 | 15.93 | 15.80 | 15.89 | 2,283,515 | +0.37(+2.38%) |
Mar 25, 2021 | 15.67 | 15.70 | 15.43 | 15.52 | 2,309,146 | -0.36(-2.27%) |
Mar 24, 2021 | 15.71 | 15.95 | 15.71 | 15.88 | 1,933,055 | +0.41(+2.63%) |
Mar 23, 2021 | 15.61 | 15.78 | 15.45 | 15.47 | 4,388,923 | -0.45(-2.80%) |
Mar 22, 2021 | 15.96 | 16.01 | 15.89 | 15.92 | 2,798,354 | -0.03(-0.18%) |
Mar 19, 2021 | 15.71 | 15.97 | 15.59 | 15.95 | 3,054,960 | +0.34(+2.19%) |
Mar 18, 2021 | 16.15 | 16.18 | 15.49 | 15.60 | 5,740,483 | -0.78(-4.74%) |
Mar 17, 2021 | 16.35 | 16.40 | 16.25 | 16.38 | 2,175,592 | +0.00(+0.00%) |
Mar 16, 2021 | 16.36 | 16.43 | 16.29 | 16.38 | 1,710,879 | -0.07(-0.40%) |
Mar 15, 2021 | 16.42 | 16.49 | 16.33 | 16.45 | 3,089,247 | -0.06(-0.34%) |
Mar 12, 2021 | 16.49 | 16.56 | 16.45 | 16.50 | 1,335,067 | -0.08(-0.46%) |
Mar 11, 2021 | 16.43 | 16.58 | 16.38 | 16.58 | 3,787,894 | +0.25(+1.51%) |
Mar 10, 2021 | 16.27 | 16.34 | 16.18 | 16.33 | 1,486,152 | +0.10(+0.64%) |
Mar 09, 2021 | 16.32 | 16.34 | 16.20 | 16.23 | 2,263,683 | +0.00(+0.00%) |
Mar 08, 2021 | 16.35 | 16.36 | 16.23 | 16.23 | 4,845,758 | -0.23(-1.38%) |
Mar 05, 2021 | 16.35 | 16.46 | 16.28 | 16.46 | 5,716,441 | +0.33(+2.06%) |
Mar 04, 2021 | 15.93 | 16.26 | 15.87 | 16.13 | 4,832,318 | +0.25(+1.55%) |
Mar 03, 2021 | 15.85 | 15.95 | 15.78 | 15.88 | 4,752,462 | +0.09(+0.60%) |
Mar 02, 2021 | 15.79 | 15.95 | 15.75 | 15.78 | 4,494,025 | +0.07(+0.42%) |