Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.17 | 17.68 | 17.16 | 17.64 | 2,929,518 | +0.15(+0.85%) |
May 27, 2021 | 17.35 | 17.56 | 16.77 | 17.49 | 4,044,434 | +0.07(+0.40%) |
May 26, 2021 | 17.69 | 18.02 | 17.35 | 17.42 | 4,003,815 | -0.27(-1.51%) |
May 25, 2021 | 17.39 | 17.82 | 16.98 | 17.69 | 4,565,402 | +0.21(+1.19%) |
May 24, 2021 | 17.42 | 17.74 | 17.35 | 17.48 | 2,697,227 | +0.15(+0.86%) |
May 21, 2021 | 17.86 | 17.91 | 17.14 | 17.33 | 4,324,362 | -0.30(-1.69%) |
May 20, 2021 | 17.23 | 17.94 | 17.05 | 17.63 | 4,888,235 | +0.51(+2.95%) |
May 19, 2021 | 16.87 | 17.66 | 16.75 | 17.12 | 6,021,387 | -0.17(-0.98%) |
May 18, 2021 | 17.16 | 17.39 | 16.69 | 17.29 | 4,799,278 | +0.05(+0.29%) |
May 17, 2021 | 16.17 | 17.44 | 16.01 | 17.24 | 9,238,040 | +1.37(+8.63%) |
May 14, 2021 | 15.65 | 15.97 | 15.58 | 15.87 | 3,465,552 | +0.60(+3.93%) |
May 13, 2021 | 15.55 | 15.67 | 15.05 | 15.27 | 3,896,886 | -0.33(-2.10%) |
May 12, 2021 | 16.27 | 16.53 | 15.49 | 15.60 | 4,372,265 | -0.73(-4.49%) |
May 11, 2021 | 15.11 | 16.34 | 15.03 | 16.33 | 4,479,547 | +0.66(+4.24%) |
May 10, 2021 | 16.74 | 16.85 | 15.64 | 15.67 | 6,931,033 | -0.59(-3.60%) |
May 07, 2021 | 15.96 | 16.43 | 15.72 | 16.25 | 5,742,069 | +0.46(+2.89%) |
May 06, 2021 | 14.96 | 16.15 | 14.89 | 15.80 | 8,711,360 | +0.98(+6.63%) |
May 05, 2021 | 14.89 | 15.11 | 14.71 | 14.82 | 4,036,227 | -0.23(-1.52%) |
May 04, 2021 | 15.86 | 15.92 | 14.95 | 15.04 | 6,183,893 | -0.82(-5.19%) |
May 03, 2021 | 15.37 | 16.02 | 15.18 | 15.87 | 5,472,163 | +0.90(+6.03%) |
Apr 30, 2021 | 15.46 | 15.46 | 14.86 | 14.96 | 4,100,578 | -0.45(-2.90%) |
Apr 29, 2021 | 15.69 | 15.71 | 15.05 | 15.41 | 4,487,383 | -0.36(-2.26%) |
Apr 28, 2021 | 15.39 | 15.89 | 15.15 | 15.77 | 3,484,384 | +0.24(+1.53%) |
Apr 27, 2021 | 15.82 | 16.00 | 15.50 | 15.53 | 2,788,812 | -0.28(-1.76%) |
Apr 26, 2021 | 16.11 | 16.21 | 15.77 | 15.81 | 3,181,649 | -0.28(-1.73%) |
Apr 23, 2021 | 16.21 | 16.40 | 15.95 | 16.08 | 3,850,292 | +0.08(+0.50%) |
Apr 22, 2021 | 16.41 | 16.46 | 15.83 | 16.01 | 3,717,252 | -0.53(-3.18%) |
Apr 21, 2021 | 16.06 | 16.53 | 15.84 | 16.53 | 4,339,148 | +0.68(+4.32%) |
Apr 20, 2021 | 15.82 | 16.03 | 15.63 | 15.85 | 3,004,449 | -0.05(-0.31%) |
Apr 19, 2021 | 16.26 | 16.36 | 15.72 | 15.90 | 4,261,925 | -0.57(-3.43%) |
Apr 16, 2021 | 17.05 | 17.06 | 16.28 | 16.46 | 3,935,905 | -0.27(-1.60%) |
Apr 15, 2021 | 16.46 | 17.01 | 16.29 | 16.73 | 5,321,908 | +0.67(+4.20%) |
Apr 14, 2021 | 16.66 | 16.75 | 16.03 | 16.06 | 3,715,306 | -0.68(-4.09%) |
Apr 13, 2021 | 16.91 | 17.20 | 16.71 | 16.74 | 3,269,899 | +0.23(+1.38%) |
Apr 12, 2021 | 17.06 | 17.12 | 16.36 | 16.51 | 3,163,434 | -0.68(-3.98%) |
Apr 09, 2021 | 16.92 | 17.36 | 16.71 | 17.20 | 3,069,282 | -0.22(-1.25%) |
Apr 08, 2021 | 17.05 | 17.51 | 17.02 | 17.41 | 3,872,072 | +0.85(+5.15%) |
Apr 07, 2021 | 16.72 | 16.78 | 16.49 | 16.56 | 2,117,703 | -0.25(-1.47%) |
Apr 06, 2021 | 16.39 | 17.20 | 16.31 | 16.81 | 4,272,501 | +0.72(+4.50%) |
Apr 05, 2021 | 16.26 | 16.41 | 15.87 | 16.08 | 2,829,703 | -0.21(-1.28%) |
Apr 01, 2021 | 15.90 | 16.32 | 15.87 | 16.29 | 3,665,451 | +0.84(+5.46%) |
Mar 31, 2021 | 14.88 | 15.63 | 14.82 | 15.45 | 3,291,105 | +0.67(+4.56%) |
Mar 30, 2021 | 14.68 | 14.96 | 14.34 | 14.78 | 4,517,078 | -0.47(-3.06%) |
Mar 29, 2021 | 15.56 | 15.67 | 14.93 | 15.24 | 3,284,607 | -0.46(-2.91%) |
Mar 26, 2021 | 15.71 | 15.84 | 15.43 | 15.70 | 2,955,130 | +0.09(+0.57%) |
Mar 25, 2021 | 15.19 | 15.69 | 15.12 | 15.61 | 3,208,329 | +0.21(+1.35%) |
Mar 24, 2021 | 15.80 | 15.95 | 15.37 | 15.40 | 2,768,268 | -0.32(-2.02%) |
Mar 23, 2021 | 16.29 | 16.43 | 15.65 | 15.72 | 4,080,652 | -0.87(-5.26%) |
Mar 22, 2021 | 16.54 | 17.00 | 16.54 | 16.59 | 2,329,952 | -0.13(-0.77%) |
Mar 19, 2021 | 16.90 | 17.12 | 16.62 | 16.72 | 6,035,505 | -0.14(-0.82%) |
Mar 18, 2021 | 17.00 | 17.49 | 16.84 | 16.86 | 3,935,488 | -0.55(-3.13%) |
Mar 17, 2021 | 16.63 | 17.58 | 16.47 | 17.40 | 4,590,388 | +0.63(+3.78%) |
Mar 16, 2021 | 17.17 | 17.20 | 16.66 | 16.77 | 3,944,254 | -0.38(-2.20%) |
Mar 15, 2021 | 16.78 | 17.39 | 16.75 | 17.15 | 4,482,535 | +0.47(+2.79%) |
Mar 12, 2021 | 15.81 | 16.74 | 15.50 | 16.68 | 3,851,905 | +0.35(+2.13%) |
Mar 11, 2021 | 16.42 | 16.64 | 16.09 | 16.33 | 4,151,747 | +0.11(+0.67%) |
Mar 10, 2021 | 16.16 | 16.35 | 15.88 | 16.22 | 3,656,134 | +0.16(+0.99%) |
Mar 09, 2021 | 16.18 | 16.42 | 15.80 | 16.07 | 5,088,516 | +0.79(+5.20%) |
Mar 08, 2021 | 15.87 | 16.01 | 15.22 | 15.27 | 4,859,335 | -0.55(-3.45%) |
Mar 05, 2021 | 15.97 | 16.13 | 15.00 | 15.82 | 7,994,433 | -0.12(-0.75%) |
Mar 04, 2021 | 16.61 | 16.95 | 15.46 | 15.94 | 8,940,342 | -0.74(-4.46%) |
Mar 03, 2021 | 16.86 | 17.16 | 16.44 | 16.68 | 5,663,083 | -0.68(-3.94%) |
Mar 02, 2021 | 16.81 | 17.67 | 16.64 | 17.36 | 6,173,037 | +0.69(+4.16%) |