Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.87 | 17.87 | 17.34 | 17.37 | 2,562,182 | -0.29(-1.66%) |
May 27, 2021 | 17.71 | 17.80 | 17.43 | 17.66 | 3,500,188 | +0.08(+0.47%) |
May 26, 2021 | 17.07 | 17.77 | 16.85 | 17.58 | 3,529,055 | +0.44(+2.58%) |
May 25, 2021 | 17.38 | 17.82 | 17.09 | 17.14 | 3,290,518 | -0.15(-0.87%) |
May 24, 2021 | 17.03 | 17.45 | 16.80 | 17.29 | 3,386,820 | +0.41(+2.43%) |
May 21, 2021 | 17.26 | 17.26 | 16.63 | 16.88 | 4,159,847 | -0.23(-1.37%) |
May 20, 2021 | 17.32 | 17.32 | 16.80 | 17.11 | 3,562,894 | -0.15(-0.87%) |
May 19, 2021 | 17.28 | 17.30 | 16.78 | 17.26 | 2,970,599 | -0.31(-1.76%) |
May 18, 2021 | 18.00 | 18.08 | 17.52 | 17.57 | 3,954,140 | -0.44(-2.46%) |
May 17, 2021 | 18.28 | 18.28 | 17.77 | 18.02 | 3,374,913 | -0.42(-2.27%) |
May 14, 2021 | 17.82 | 18.63 | 17.82 | 18.43 | 2,522,690 | +0.74(+4.20%) |
May 13, 2021 | 17.59 | 18.25 | 17.42 | 17.69 | 3,166,038 | +0.37(+2.12%) |
May 12, 2021 | 18.11 | 18.25 | 17.27 | 17.32 | 3,404,430 | -0.86(-4.73%) |
May 11, 2021 | 17.97 | 18.39 | 17.65 | 18.18 | 3,239,090 | -0.26(-1.40%) |
May 10, 2021 | 18.84 | 19.08 | 18.43 | 18.44 | 4,364,808 | -0.23(-1.25%) |
May 07, 2021 | 17.73 | 18.69 | 17.56 | 18.68 | 2,829,316 | +0.72(+4.00%) |
May 06, 2021 | 18.48 | 18.59 | 17.79 | 17.96 | 4,706,817 | -0.50(-2.72%) |
May 05, 2021 | 18.60 | 18.79 | 18.35 | 18.46 | 3,444,279 | -0.16(-0.85%) |
May 04, 2021 | 18.97 | 19.09 | 18.36 | 18.62 | 3,045,033 | -0.45(-2.37%) |
May 03, 2021 | 18.86 | 19.30 | 18.85 | 19.07 | 3,341,542 | +0.43(+2.29%) |
Apr 30, 2021 | 18.78 | 18.83 | 18.39 | 18.64 | 1,919,563 | -0.30(-1.59%) |
Apr 29, 2021 | 18.98 | 19.14 | 18.61 | 18.94 | 1,943,519 | +0.23(+1.25%) |
Apr 28, 2021 | 18.69 | 18.86 | 18.50 | 18.71 | 2,655,443 | +0.02(+0.13%) |
Apr 27, 2021 | 18.44 | 18.73 | 18.24 | 18.68 | 1,502,050 | +0.19(+1.04%) |
Apr 26, 2021 | 18.54 | 18.90 | 18.40 | 18.49 | 1,633,536 | +0.18(+0.96%) |
Apr 23, 2021 | 17.77 | 18.45 | 17.61 | 18.32 | 2,134,856 | +0.62(+3.49%) |
Apr 22, 2021 | 18.02 | 18.29 | 17.69 | 17.70 | 1,664,463 | -0.33(-1.85%) |
Apr 21, 2021 | 17.23 | 18.20 | 16.96 | 18.03 | 2,941,644 | +0.69(+4.00%) |
Apr 20, 2021 | 17.51 | 17.51 | 16.77 | 17.34 | 3,124,383 | -0.33(-1.89%) |
Apr 19, 2021 | 17.69 | 17.89 | 17.46 | 17.67 | 1,640,659 | -0.13(-0.75%) |
Apr 16, 2021 | 17.74 | 17.97 | 17.70 | 17.81 | 1,789,837 | +0.21(+1.19%) |
Apr 15, 2021 | 17.98 | 18.07 | 17.29 | 17.60 | 2,376,888 | -0.24(-1.36%) |
Apr 14, 2021 | 17.89 | 18.46 | 17.82 | 17.84 | 2,662,293 | +0.03(+0.14%) |
Apr 13, 2021 | 17.64 | 17.85 | 17.21 | 17.82 | 2,273,649 | -0.04(-0.23%) |
Apr 12, 2021 | 17.94 | 17.95 | 17.51 | 17.86 | 3,437,015 | -0.08(-0.42%) |
Apr 09, 2021 | 18.33 | 18.33 | 17.76 | 17.93 | 1,909,630 | -0.25(-1.38%) |
Apr 08, 2021 | 18.24 | 18.28 | 17.74 | 18.18 | 2,321,487 | -0.14(-0.78%) |
Apr 07, 2021 | 18.34 | 18.69 | 17.99 | 18.32 | 2,652,632 | +0.07(+0.37%) |
Apr 06, 2021 | 18.15 | 18.43 | 17.92 | 18.26 | 2,174,136 | +0.04(+0.23%) |
Apr 05, 2021 | 18.53 | 18.63 | 17.92 | 18.22 | 1,828,825 | -0.02(-0.09%) |
Apr 01, 2021 | 18.12 | 18.40 | 17.99 | 18.23 | 1,774,997 | +0.20(+1.11%) |
Mar 31, 2021 | 18.48 | 18.59 | 18.02 | 18.03 | 2,497,301 | -0.46(-2.49%) |
Mar 30, 2021 | 18.16 | 18.83 | 18.04 | 18.49 | 2,367,879 | +0.43(+2.41%) |
Mar 29, 2021 | 18.20 | 18.48 | 17.85 | 18.06 | 5,056,796 | -0.22(-1.19%) |
Mar 26, 2021 | 18.25 | 18.30 | 17.95 | 18.27 | 3,115,820 | +0.37(+2.05%) |
Mar 25, 2021 | 17.38 | 18.12 | 17.12 | 17.91 | 7,229,797 | +0.07(+0.37%) |
Mar 24, 2021 | 17.60 | 18.17 | 17.56 | 17.84 | 9,248,936 | +0.53(+3.09%) |
Mar 23, 2021 | 18.23 | 18.30 | 17.09 | 17.31 | 3,356,239 | -1.05(-5.74%) |
Mar 22, 2021 | 18.95 | 19.09 | 18.26 | 18.36 | 2,099,720 | -0.76(-3.98%) |
Mar 19, 2021 | 19.30 | 19.34 | 18.71 | 19.12 | 4,148,482 | -0.33(-1.72%) |
Mar 18, 2021 | 20.48 | 20.61 | 19.38 | 19.45 | 2,818,434 | -1.10(-5.37%) |
Mar 17, 2021 | 19.82 | 20.56 | 19.70 | 20.56 | 3,048,077 | +0.70(+3.54%) |
Mar 16, 2021 | 20.05 | 20.11 | 19.64 | 19.85 | 3,034,372 | -0.27(-1.33%) |
Mar 15, 2021 | 19.18 | 20.19 | 19.10 | 20.12 | 4,379,794 | +1.08(+5.66%) |
Mar 12, 2021 | 19.09 | 19.32 | 18.68 | 19.04 | 2,737,771 | +0.10(+0.53%) |
Mar 11, 2021 | 18.70 | 19.21 | 18.31 | 18.94 | 2,859,804 | +0.28(+1.52%) |
Mar 10, 2021 | 18.12 | 18.82 | 18.08 | 18.66 | 3,582,532 | +0.64(+3.57%) |
Mar 09, 2021 | 18.25 | 18.30 | 17.54 | 18.02 | 3,121,477 | -0.17(-0.92%) |
Mar 08, 2021 | 17.72 | 18.38 | 17.40 | 18.18 | 6,983,106 | +0.63(+3.57%) |
Mar 05, 2021 | 17.92 | 17.92 | 16.34 | 17.56 | 5,883,270 | -0.12(-0.66%) |
Mar 04, 2021 | 18.21 | 18.47 | 17.27 | 17.67 | 3,799,544 | -0.52(-2.85%) |
Mar 03, 2021 | 17.70 | 18.45 | 17.69 | 18.19 | 4,081,206 | +0.76(+4.36%) |
Mar 02, 2021 | 18.08 | 18.14 | 17.36 | 17.43 | 2,990,053 | -0.77(-4.22%) |