Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.89 | 16.98 | 16.85 | 16.86 | 2,737,054 | +0.00(+0.00%) |
May 27, 2021 | 17.13 | 17.17 | 16.83 | 16.86 | 4,632,473 | -0.11(-0.67%) |
May 26, 2021 | 16.83 | 17.19 | 16.80 | 16.98 | 4,542,093 | +0.12(+0.74%) |
May 25, 2021 | 17.17 | 17.26 | 16.83 | 16.85 | 3,310,064 | -0.29(-1.67%) |
May 24, 2021 | 17.17 | 17.17 | 16.90 | 17.14 | 3,205,103 | +0.03(+0.17%) |
May 21, 2021 | 17.21 | 17.29 | 17.07 | 17.11 | 4,523,927 | -0.07(-0.39%) |
May 20, 2021 | 17.12 | 17.30 | 16.96 | 17.18 | 15,636,681 | -0.54(-3.07%) |
May 19, 2021 | 17.70 | 17.79 | 17.46 | 17.72 | 4,371,860 | -0.15(-0.85%) |
May 18, 2021 | 18.24 | 18.33 | 17.86 | 17.87 | 4,351,248 | -0.41(-2.24%) |
May 17, 2021 | 18.22 | 18.65 | 18.22 | 18.28 | 7,142,479 | +0.10(+0.52%) |
May 14, 2021 | 18.80 | 18.84 | 18.18 | 18.19 | 6,976,722 | -0.31(-1.70%) |
May 13, 2021 | 17.83 | 18.58 | 17.78 | 18.50 | 2,555,194 | +0.64(+3.58%) |
May 12, 2021 | 18.31 | 18.40 | 17.85 | 17.86 | 1,688,209 | -0.48(-2.60%) |
May 11, 2021 | 18.56 | 18.59 | 18.22 | 18.34 | 1,856,351 | -0.15(-0.83%) |
May 10, 2021 | 18.61 | 18.79 | 18.49 | 18.49 | 2,026,998 | +0.03(+0.15%) |
May 07, 2021 | 18.40 | 18.55 | 18.38 | 18.46 | 1,442,189 | -0.04(-0.21%) |
May 06, 2021 | 18.40 | 18.52 | 18.25 | 18.50 | 1,924,032 | +0.18(+0.99%) |
May 05, 2021 | 18.10 | 18.41 | 17.94 | 18.32 | 2,020,038 | +0.29(+1.59%) |
May 04, 2021 | 17.93 | 18.15 | 17.88 | 18.04 | 2,601,790 | +0.16(+0.91%) |
May 03, 2021 | 17.68 | 18.12 | 17.68 | 17.87 | 2,472,827 | +0.18(+1.02%) |
Apr 30, 2021 | 17.62 | 17.81 | 17.59 | 17.69 | 2,811,371 | +0.04(+0.22%) |
Apr 29, 2021 | 17.78 | 17.94 | 17.61 | 17.65 | 2,462,627 | +0.05(+0.27%) |
Apr 28, 2021 | 17.59 | 17.85 | 17.45 | 17.61 | 4,707,920 | +0.43(+2.50%) |
Apr 27, 2021 | 17.00 | 17.28 | 16.75 | 17.18 | 5,013,409 | -0.32(-1.85%) |
Apr 26, 2021 | 17.92 | 17.98 | 17.44 | 17.50 | 4,705,888 | -0.29(-1.61%) |
Apr 23, 2021 | 17.73 | 17.87 | 17.62 | 17.79 | 3,508,316 | +0.11(+0.65%) |
Apr 22, 2021 | 17.86 | 17.90 | 17.59 | 17.67 | 3,331,041 | -0.13(-0.75%) |
Apr 21, 2021 | 17.46 | 17.88 | 17.46 | 17.81 | 2,731,656 | +0.34(+1.97%) |
Apr 20, 2021 | 17.56 | 17.75 | 17.33 | 17.46 | 3,039,033 | -0.08(-0.44%) |
Apr 19, 2021 | 17.79 | 17.79 | 17.44 | 17.54 | 3,503,731 | -0.11(-0.65%) |
Apr 16, 2021 | 17.55 | 17.74 | 17.46 | 17.65 | 1,810,987 | +0.30(+1.70%) |
Apr 15, 2021 | 17.34 | 17.49 | 17.14 | 17.36 | 4,409,946 | +0.11(+0.61%) |
Apr 14, 2021 | 17.23 | 17.35 | 17.02 | 17.25 | 2,963,337 | +0.01(+0.06%) |
Apr 13, 2021 | 17.45 | 17.45 | 17.16 | 17.24 | 3,251,184 | -0.24(-1.36%) |
Apr 12, 2021 | 17.42 | 17.53 | 17.29 | 17.48 | 3,102,235 | +0.17(+0.99%) |
Apr 09, 2021 | 17.21 | 17.35 | 17.07 | 17.31 | 6,686,980 | +0.24(+1.40%) |
Apr 08, 2021 | 17.17 | 17.37 | 16.92 | 17.07 | 8,340,018 | -0.63(-3.56%) |
Apr 07, 2021 | 17.93 | 18.01 | 17.61 | 17.70 | 2,915,068 | -0.21(-1.17%) |
Apr 06, 2021 | 17.64 | 17.94 | 17.60 | 17.91 | 2,396,501 | +0.17(+0.97%) |
Apr 05, 2021 | 17.67 | 17.85 | 17.57 | 17.74 | 2,608,286 | +0.24(+1.36%) |
Apr 01, 2021 | 17.29 | 17.50 | 17.10 | 17.50 | 2,294,141 | +0.18(+1.05%) |
Mar 31, 2021 | 17.72 | 17.77 | 17.32 | 17.32 | 2,024,535 | -0.40(-2.26%) |
Mar 30, 2021 | 17.53 | 17.78 | 17.42 | 17.72 | 2,144,318 | +0.18(+1.03%) |
Mar 29, 2021 | 17.26 | 17.69 | 17.11 | 17.54 | 3,737,872 | +0.19(+1.10%) |
Mar 26, 2021 | 17.20 | 17.42 | 17.11 | 17.35 | 1,606,842 | +0.27(+1.56%) |
Mar 25, 2021 | 16.63 | 17.10 | 16.52 | 17.08 | 2,222,794 | +0.52(+3.17%) |
Mar 24, 2021 | 16.70 | 16.88 | 16.56 | 16.56 | 2,264,559 | -0.07(-0.40%) |
Mar 23, 2021 | 17.17 | 17.24 | 16.54 | 16.62 | 2,484,715 | -0.61(-3.54%) |
Mar 22, 2021 | 17.02 | 17.28 | 16.92 | 17.23 | 3,285,969 | +0.05(+0.28%) |
Mar 19, 2021 | 17.31 | 17.39 | 17.16 | 17.19 | 3,491,644 | -0.16(-0.93%) |
Mar 18, 2021 | 17.09 | 17.54 | 17.01 | 17.35 | 3,012,080 | +0.25(+1.45%) |
Mar 17, 2021 | 17.16 | 17.24 | 16.78 | 17.10 | 2,372,069 | +0.01(+0.06%) |
Mar 16, 2021 | 17.12 | 17.27 | 17.08 | 17.09 | 3,911,651 | -0.08(-0.44%) |
Mar 15, 2021 | 16.84 | 17.28 | 16.80 | 17.17 | 5,111,842 | +0.28(+1.64%) |
Mar 12, 2021 | 16.67 | 17.08 | 16.66 | 16.89 | 2,698,236 | +0.30(+1.81%) |
Mar 11, 2021 | 16.54 | 16.72 | 16.41 | 16.59 | 3,101,099 | +0.10(+0.63%) |
Mar 10, 2021 | 16.47 | 16.55 | 16.28 | 16.49 | 2,206,719 | +0.03(+0.17%) |
Mar 09, 2021 | 16.48 | 16.74 | 16.44 | 16.46 | 2,980,706 | -0.03(-0.17%) |
Mar 08, 2021 | 15.92 | 16.66 | 15.92 | 16.49 | 3,555,645 | +0.63(+3.95%) |
Mar 05, 2021 | 15.73 | 15.94 | 15.46 | 15.86 | 2,284,235 | +0.28(+1.83%) |
Mar 04, 2021 | 15.67 | 15.83 | 15.33 | 15.57 | 2,267,883 | -0.12(-0.79%) |
Mar 03, 2021 | 15.57 | 15.84 | 15.49 | 15.70 | 2,806,281 | +0.10(+0.67%) |
Mar 02, 2021 | 15.61 | 15.67 | 15.41 | 15.59 | 1,876,772 | -0.02(-0.12%) |