Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.35 | 18.64 | 18.19 | 18.56 | 4,698,593 | +0.30(+1.62%) |
May 27, 2021 | 18.38 | 18.50 | 18.20 | 18.27 | 4,484,309 | +0.18(+1.01%) |
May 26, 2021 | 17.88 | 18.21 | 17.85 | 18.08 | 4,834,083 | +0.20(+1.12%) |
May 25, 2021 | 18.00 | 18.26 | 17.85 | 17.88 | 4,759,073 | -0.09(-0.48%) |
May 24, 2021 | 17.88 | 18.08 | 17.71 | 17.97 | 3,798,926 | +0.23(+1.28%) |
May 21, 2021 | 17.68 | 17.88 | 17.62 | 17.74 | 4,230,818 | +0.10(+0.59%) |
May 20, 2021 | 17.81 | 17.88 | 17.48 | 17.64 | 8,507,443 | -0.21(-1.17%) |
May 19, 2021 | 17.93 | 17.95 | 17.47 | 17.85 | 7,483,780 | -0.25(-1.40%) |
May 18, 2021 | 18.35 | 18.58 | 18.09 | 18.10 | 6,999,218 | -0.29(-1.56%) |
May 17, 2021 | 18.52 | 18.56 | 18.32 | 18.39 | 3,666,684 | -0.10(-0.57%) |
May 14, 2021 | 18.23 | 18.58 | 18.23 | 18.49 | 3,639,206 | +0.32(+1.77%) |
May 13, 2021 | 17.82 | 18.29 | 17.80 | 18.17 | 4,588,298 | +0.35(+1.96%) |
May 12, 2021 | 18.38 | 18.54 | 17.79 | 17.82 | 5,067,889 | -0.54(-2.94%) |
May 11, 2021 | 18.36 | 18.49 | 18.15 | 18.36 | 4,156,399 | -0.30(-1.63%) |
May 10, 2021 | 18.89 | 19.04 | 18.65 | 18.67 | 7,225,280 | -0.03(-0.14%) |
May 07, 2021 | 18.15 | 18.71 | 18.03 | 18.69 | 5,061,579 | +0.45(+2.48%) |
May 06, 2021 | 18.00 | 18.27 | 17.81 | 18.24 | 5,412,599 | +0.32(+1.80%) |
May 05, 2021 | 18.18 | 18.38 | 17.84 | 17.92 | 5,370,219 | -0.45(-2.47%) |
May 04, 2021 | 18.35 | 18.60 | 18.18 | 18.37 | 5,559,196 | +0.05(+0.28%) |
May 03, 2021 | 18.39 | 18.49 | 18.22 | 18.32 | 8,278,933 | +0.03(+0.14%) |
Apr 30, 2021 | 18.37 | 18.47 | 18.08 | 18.29 | 8,179,608 | -0.19(-1.04%) |
Apr 29, 2021 | 18.53 | 18.67 | 18.29 | 18.49 | 5,861,551 | +0.29(+1.58%) |
Apr 28, 2021 | 18.10 | 18.55 | 18.05 | 18.20 | 6,842,100 | +0.11(+0.63%) |
Apr 27, 2021 | 17.97 | 18.35 | 17.81 | 18.08 | 7,009,144 | +0.16(+0.87%) |
Apr 26, 2021 | 17.94 | 18.15 | 17.85 | 17.93 | 5,549,980 | +0.18(+1.03%) |
Apr 23, 2021 | 17.41 | 17.86 | 17.32 | 17.74 | 9,641,273 | +0.30(+1.70%) |
Apr 22, 2021 | 17.62 | 17.95 | 17.42 | 17.45 | 10,338,941 | -0.13(-0.74%) |
Apr 21, 2021 | 17.17 | 17.62 | 16.99 | 17.58 | 7,016,074 | +0.34(+1.97%) |
Apr 20, 2021 | 17.23 | 17.49 | 16.99 | 17.24 | 7,555,708 | -0.07(-0.40%) |
Apr 19, 2021 | 17.18 | 17.35 | 16.73 | 17.31 | 10,756,463 | +0.13(+0.76%) |
Apr 16, 2021 | 17.47 | 17.52 | 17.08 | 17.18 | 13,126,403 | -0.18(-1.05%) |
Apr 15, 2021 | 16.75 | 17.36 | 16.61 | 17.36 | 16,425,902 | +0.39(+2.31%) |
Apr 14, 2021 | 17.19 | 17.39 | 16.94 | 16.97 | 2,876,942 | -0.17(-0.97%) |
Apr 13, 2021 | 16.94 | 17.15 | 16.73 | 17.14 | 4,966,045 | +0.19(+1.13%) |
Apr 12, 2021 | 16.94 | 16.98 | 16.66 | 16.94 | 3,182,786 | +0.04(+0.26%) |
Apr 09, 2021 | 17.00 | 17.00 | 16.82 | 16.90 | 3,131,106 | -0.02(-0.10%) |
Apr 08, 2021 | 16.79 | 16.98 | 16.72 | 16.92 | 3,829,395 | +0.02(+0.10%) |
Apr 07, 2021 | 16.95 | 17.01 | 16.63 | 16.90 | 2,709,244 | +0.00(+0.00%) |
Apr 06, 2021 | 16.58 | 16.92 | 16.44 | 16.90 | 3,141,140 | +0.30(+1.84%) |
Apr 05, 2021 | 16.80 | 16.92 | 16.37 | 16.59 | 3,179,094 | -0.13(-0.78%) |
Apr 01, 2021 | 16.47 | 16.73 | 16.32 | 16.73 | 4,549,265 | +0.39(+2.40%) |
Mar 31, 2021 | 16.63 | 16.73 | 16.32 | 16.33 | 3,997,333 | -0.39(-2.34%) |
Mar 30, 2021 | 16.59 | 16.81 | 16.43 | 16.73 | 3,293,072 | +0.28(+1.70%) |
Mar 29, 2021 | 16.65 | 16.66 | 16.15 | 16.45 | 4,025,127 | -0.29(-1.72%) |
Mar 26, 2021 | 16.73 | 16.90 | 16.40 | 16.73 | 4,228,187 | +0.17(+1.05%) |
Mar 25, 2021 | 15.76 | 16.64 | 15.62 | 16.56 | 5,728,065 | +0.65(+4.11%) |
Mar 24, 2021 | 15.80 | 16.30 | 15.80 | 15.91 | 5,278,658 | +0.17(+1.05%) |
Mar 23, 2021 | 15.98 | 16.18 | 15.58 | 15.74 | 6,614,940 | -0.37(-2.27%) |
Mar 22, 2021 | 16.33 | 16.33 | 15.92 | 16.11 | 3,885,774 | -0.29(-1.75%) |
Mar 19, 2021 | 16.62 | 16.83 | 16.37 | 16.39 | 8,518,134 | -0.26(-1.57%) |
Mar 18, 2021 | 16.93 | 17.07 | 16.54 | 16.66 | 4,269,198 | -0.23(-1.34%) |
Mar 17, 2021 | 16.66 | 16.93 | 16.56 | 16.88 | 5,313,377 | +0.24(+1.47%) |
Mar 16, 2021 | 17.18 | 17.19 | 16.54 | 16.64 | 5,247,909 | -0.54(-3.14%) |
Mar 15, 2021 | 17.17 | 17.26 | 16.70 | 17.18 | 4,537,466 | +0.03(+0.15%) |
Mar 12, 2021 | 16.95 | 17.16 | 16.77 | 17.15 | 7,161,505 | +0.30(+1.76%) |
Mar 11, 2021 | 16.76 | 17.00 | 16.57 | 16.86 | 3,598,660 | +0.10(+0.57%) |
Mar 10, 2021 | 16.67 | 16.97 | 16.40 | 16.76 | 6,205,760 | +0.10(+0.57%) |
Mar 09, 2021 | 16.88 | 16.90 | 16.35 | 16.66 | 7,894,342 | -0.26(-1.54%) |
Mar 08, 2021 | 16.61 | 17.04 | 16.35 | 16.93 | 5,428,658 | +0.50(+3.05%) |
Mar 05, 2021 | 16.12 | 16.47 | 15.68 | 16.43 | 4,317,754 | +0.34(+2.09%) |
Mar 04, 2021 | 16.38 | 16.57 | 15.67 | 16.09 | 6,570,794 | -0.09(-0.59%) |
Mar 03, 2021 | 15.74 | 16.43 | 15.68 | 16.18 | 6,310,072 | +0.51(+3.25%) |
Mar 02, 2021 | 15.94 | 15.95 | 15.54 | 15.67 | 5,250,965 | -0.36(-2.26%) |