Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.34 | 17.66 | 17.34 | 17.53 | 2,010,631 | +0.24(+1.39%) |
May 27, 2021 | 17.35 | 17.47 | 17.28 | 17.29 | 1,170,729 | -0.01(-0.06%) |
May 26, 2021 | 17.07 | 17.32 | 17.00 | 17.30 | 1,099,327 | +0.21(+1.23%) |
May 25, 2021 | 17.38 | 17.45 | 17.06 | 17.09 | 1,705,192 | -0.17(-0.98%) |
May 24, 2021 | 17.04 | 17.35 | 17.00 | 17.26 | 1,597,019 | +0.30(+1.77%) |
May 21, 2021 | 16.97 | 17.21 | 16.89 | 16.96 | 1,272,863 | +0.02(+0.12%) |
May 20, 2021 | 16.22 | 16.98 | 16.22 | 16.94 | 2,009,681 | +0.42(+2.54%) |
May 19, 2021 | 16.07 | 16.57 | 16.06 | 16.52 | 1,609,694 | +0.22(+1.35%) |
May 18, 2021 | 16.41 | 16.51 | 16.27 | 16.30 | 1,025,161 | -0.12(-0.73%) |
May 17, 2021 | 16.35 | 16.56 | 16.28 | 16.42 | 1,398,783 | -0.05(-0.30%) |
May 14, 2021 | 16.36 | 16.57 | 16.22 | 16.47 | 1,492,771 | +0.18(+1.14%) |
May 13, 2021 | 15.90 | 16.34 | 15.87 | 16.29 | 2,494,190 | +0.46(+2.94%) |
May 12, 2021 | 15.68 | 16.17 | 15.52 | 15.82 | 1,688,114 | -0.50(-3.06%) |
May 11, 2021 | 15.88 | 16.41 | 15.81 | 16.32 | 1,483,786 | +0.14(+0.87%) |
May 10, 2021 | 16.40 | 16.45 | 16.17 | 16.18 | 1,653,779 | -0.18(-1.10%) |
May 07, 2021 | 16.20 | 16.47 | 16.06 | 16.36 | 1,402,141 | +0.17(+1.05%) |
May 06, 2021 | 15.75 | 16.20 | 15.63 | 16.19 | 2,300,973 | +0.41(+2.60%) |
May 05, 2021 | 15.46 | 16.01 | 15.12 | 15.78 | 3,132,341 | -0.21(-1.31%) |
May 04, 2021 | 16.18 | 16.25 | 15.63 | 15.99 | 3,808,479 | -0.35(-2.14%) |
May 03, 2021 | 16.39 | 16.60 | 16.26 | 16.34 | 2,449,235 | -0.02(-0.12%) |
Apr 30, 2021 | 16.89 | 16.90 | 16.20 | 16.36 | 4,171,500 | -0.66(-3.88%) |
Apr 29, 2021 | 17.11 | 17.12 | 16.86 | 17.02 | 1,411,771 | +0.02(+0.12%) |
Apr 28, 2021 | 16.90 | 17.05 | 16.73 | 17.00 | 1,499,056 | +0.00(+0.00%) |
Apr 27, 2021 | 16.91 | 17.06 | 16.77 | 17.00 | 1,510,262 | +0.05(+0.29%) |
Apr 26, 2021 | 16.89 | 17.06 | 16.80 | 16.95 | 1,537,701 | +0.10(+0.59%) |
Apr 23, 2021 | 16.72 | 16.95 | 16.57 | 16.85 | 1,232,100 | +0.25(+1.51%) |
Apr 22, 2021 | 16.66 | 16.93 | 16.27 | 16.60 | 2,112,682 | -0.25(-1.48%) |
Apr 21, 2021 | 16.66 | 16.86 | 16.42 | 16.85 | 1,870,167 | +0.30(+1.78%) |
Apr 20, 2021 | 16.53 | 16.65 | 16.40 | 16.55 | 2,509,656 | -0.05(-0.33%) |
Apr 19, 2021 | 16.59 | 16.62 | 16.46 | 16.61 | 1,403,005 | +0.01(+0.06%) |
Apr 16, 2021 | 16.72 | 16.72 | 16.48 | 16.60 | 977,100 | +0.03(+0.15%) |
Apr 15, 2021 | 16.50 | 16.64 | 16.44 | 16.57 | 1,122,000 | +0.16(+1.01%) |
Apr 14, 2021 | 16.38 | 16.52 | 16.36 | 16.41 | 1,847,931 | -0.01(-0.06%) |
Apr 13, 2021 | 16.24 | 16.49 | 16.23 | 16.42 | 1,511,910 | +0.06(+0.37%) |
Apr 12, 2021 | 16.45 | 16.49 | 16.28 | 16.36 | 934,637 | +0.00(+0.00%) |
Apr 09, 2021 | 16.16 | 16.37 | 16.08 | 16.36 | 1,180,700 | +0.13(+0.80%) |
Apr 08, 2021 | 16.03 | 16.24 | 15.95 | 16.23 | 1,433,244 | +0.33(+2.08%) |
Apr 07, 2021 | 15.93 | 16.06 | 15.83 | 15.90 | 1,431,706 | -0.19(-1.18%) |
Apr 06, 2021 | 16.21 | 16.24 | 15.99 | 16.09 | 1,148,449 | -0.10(-0.62%) |
Apr 05, 2021 | 16.23 | 16.32 | 16.08 | 16.19 | 1,228,455 | +0.17(+1.06%) |
Apr 01, 2021 | 15.82 | 16.06 | 15.74 | 16.02 | 1,691,700 | +0.32(+2.04%) |
Mar 31, 2021 | 15.63 | 15.91 | 15.58 | 15.70 | 3,992,189 | +0.13(+0.83%) |
Mar 30, 2021 | 15.48 | 15.62 | 15.21 | 15.57 | 1,787,811 | +0.04(+0.26%) |
Mar 29, 2021 | 16.20 | 16.40 | 15.49 | 15.53 | 3,085,379 | -0.74(-4.55%) |
Mar 26, 2021 | 15.83 | 16.28 | 15.78 | 16.27 | 2,035,300 | +0.50(+3.17%) |
Mar 25, 2021 | 15.85 | 15.97 | 15.45 | 15.77 | 3,467,571 | +0.12(+0.77%) |
Mar 24, 2021 | 16.11 | 16.11 | 15.65 | 15.65 | 1,910,401 | -0.38(-2.37%) |
Mar 23, 2021 | 16.41 | 16.41 | 15.95 | 16.03 | 1,580,245 | -0.37(-2.26%) |
Mar 22, 2021 | 16.59 | 16.61 | 16.35 | 16.40 | 1,434,252 | -0.11(-0.67%) |
Mar 19, 2021 | 16.47 | 16.65 | 16.32 | 16.51 | 3,505,100 | +0.17(+1.04%) |
Mar 18, 2021 | 16.32 | 16.73 | 16.30 | 16.34 | 2,057,044 | -0.21(-1.27%) |
Mar 17, 2021 | 16.52 | 16.56 | 16.22 | 16.55 | 1,421,726 | -0.02(-0.12%) |
Mar 16, 2021 | 16.55 | 16.67 | 16.42 | 16.57 | 1,316,274 | -0.05(-0.30%) |
Mar 15, 2021 | 16.41 | 16.80 | 16.35 | 16.62 | 3,079,856 | +0.19(+1.16%) |
Mar 12, 2021 | 16.46 | 16.62 | 16.25 | 16.43 | 1,553,700 | -0.07(-0.42%) |
Mar 11, 2021 | 16.30 | 16.55 | 16.22 | 16.50 | 1,954,185 | +0.39(+2.42%) |
Mar 10, 2021 | 16.14 | 16.18 | 15.87 | 16.11 | 1,575,475 | +0.06(+0.37%) |
Mar 09, 2021 | 15.75 | 16.19 | 15.73 | 16.05 | 1,737,685 | +0.49(+3.15%) |
Mar 08, 2021 | 15.50 | 15.66 | 15.35 | 15.56 | 4,670,013 | +0.02(+0.13%) |
Mar 05, 2021 | 15.46 | 15.66 | 15.20 | 15.54 | 3,293,700 | +0.09(+0.58%) |
Mar 04, 2021 | 16.19 | 16.26 | 15.35 | 15.45 | 2,635,796 | -0.74(-4.57%) |
Mar 03, 2021 | 16.45 | 16.54 | 16.12 | 16.19 | 2,807,473 | -0.17(-1.04%) |
Mar 02, 2021 | 16.49 | 16.57 | 16.35 | 16.36 | 1,739,838 | -0.25(-1.51%) |