Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.86 | 17.97 | 17.82 | 17.91 | 2,329,295 | +0.16(+0.90%) |
May 27, 2021 | 17.79 | 17.85 | 17.75 | 17.75 | 3,199,442 | +0.10(+0.57%) |
May 26, 2021 | 17.58 | 17.74 | 17.52 | 17.65 | 4,095,970 | +0.49(+2.83%) |
May 25, 2021 | 17.27 | 17.36 | 17.15 | 17.16 | 7,826,484 | +0.05(+0.32%) |
May 24, 2021 | 17.09 | 17.15 | 17.05 | 17.11 | 4,190,928 | -0.05(-0.27%) |
May 21, 2021 | 17.23 | 17.26 | 17.14 | 17.15 | 7,036,709 | +0.06(+0.38%) |
May 20, 2021 | 16.90 | 17.13 | 16.89 | 17.09 | 7,660,258 | +0.19(+1.14%) |
May 19, 2021 | 16.67 | 16.91 | 16.66 | 16.90 | 4,717,175 | +0.16(+0.99%) |
May 18, 2021 | 16.79 | 16.93 | 16.74 | 16.73 | 5,784,555 | +0.08(+0.50%) |
May 17, 2021 | 16.66 | 16.70 | 16.58 | 16.65 | 2,983,999 | +0.01(+0.05%) |
May 14, 2021 | 16.51 | 16.66 | 16.48 | 16.64 | 3,593,652 | +0.26(+1.57%) |
May 13, 2021 | 16.41 | 16.55 | 16.34 | 16.38 | 6,836,591 | +0.04(+0.22%) |
May 12, 2021 | 16.54 | 16.64 | 16.32 | 16.35 | 6,188,059 | -0.32(-1.92%) |
May 11, 2021 | 16.60 | 16.68 | 16.52 | 16.67 | 4,069,705 | -0.16(-0.93%) |
May 10, 2021 | 16.77 | 16.90 | 16.74 | 16.82 | 10,017,079 | -0.02(-0.11%) |
May 07, 2021 | 17.06 | 17.09 | 16.84 | 16.84 | 5,697,342 | -0.20(-1.18%) |
May 06, 2021 | 16.82 | 17.06 | 16.79 | 17.04 | 11,378,004 | +0.28(+1.70%) |
May 05, 2021 | 16.78 | 16.81 | 16.63 | 16.76 | 4,111,051 | +0.16(+0.99%) |
May 04, 2021 | 16.49 | 16.60 | 16.42 | 16.60 | 4,460,665 | -0.08(-0.49%) |
May 03, 2021 | 16.72 | 16.75 | 16.63 | 16.68 | 4,147,348 | +0.11(+0.66%) |
Apr 30, 2021 | 16.73 | 16.83 | 16.57 | 16.57 | 7,718,840 | -0.35(-2.06%) |
Apr 29, 2021 | 16.86 | 16.92 | 16.74 | 16.92 | 7,143,000 | +0.21(+1.26%) |
Apr 28, 2021 | 16.63 | 16.82 | 16.63 | 16.71 | 5,627,611 | +0.11(+0.66%) |
Apr 27, 2021 | 16.58 | 16.60 | 16.43 | 16.60 | 5,502,411 | +0.09(+0.56%) |
Apr 26, 2021 | 16.48 | 16.50 | 16.34 | 16.50 | 5,798,087 | +0.11(+0.67%) |
Apr 23, 2021 | 16.32 | 16.46 | 16.28 | 16.39 | 5,040,697 | +0.04(+0.22%) |
Apr 22, 2021 | 16.53 | 16.55 | 16.32 | 16.36 | 10,229,133 | -0.23(-1.38%) |
Apr 21, 2021 | 16.48 | 16.68 | 16.41 | 16.59 | 7,884,421 | +0.06(+0.39%) |
Apr 20, 2021 | 16.56 | 16.60 | 16.40 | 16.52 | 7,622,595 | -0.21(-1.26%) |
Apr 19, 2021 | 16.63 | 16.76 | 16.55 | 16.73 | 5,968,563 | +0.07(+0.44%) |
Apr 16, 2021 | 16.65 | 17.00 | 16.54 | 16.66 | 16,374,953 | +0.16(+1.00%) |
Apr 15, 2021 | 16.51 | 16.61 | 16.38 | 16.49 | 14,314,082 | +0.63(+3.99%) |
Apr 14, 2021 | 16.04 | 16.38 | 15.80 | 15.86 | 17,653,698 | -1.01(-5.97%) |
Apr 13, 2021 | 17.21 | 17.31 | 16.86 | 16.87 | 12,392,134 | -0.65(-3.71%) |
Apr 12, 2021 | 17.53 | 17.61 | 17.41 | 17.52 | 8,793,892 | -0.38(-2.15%) |
Apr 09, 2021 | 17.73 | 17.92 | 17.72 | 17.91 | 5,689,881 | +0.20(+1.14%) |
Apr 08, 2021 | 17.76 | 17.78 | 17.60 | 17.70 | 4,214,821 | +0.10(+0.57%) |
Apr 07, 2021 | 17.71 | 17.71 | 17.56 | 17.60 | 5,067,357 | -0.12(-0.67%) |
Apr 06, 2021 | 17.71 | 17.79 | 17.70 | 17.72 | 4,832,666 | -0.03(-0.15%) |
Apr 05, 2021 | 17.65 | 17.77 | 17.55 | 17.75 | 4,276,835 | +0.33(+1.89%) |
Apr 01, 2021 | 17.34 | 17.45 | 17.29 | 17.42 | 4,597,540 | +0.27(+1.55%) |
Mar 31, 2021 | 17.18 | 17.26 | 17.10 | 17.15 | 9,812,091 | -0.07(-0.43%) |
Mar 30, 2021 | 17.22 | 17.33 | 17.18 | 17.23 | 8,561,235 | +0.34(+2.01%) |
Mar 29, 2021 | 17.14 | 17.17 | 16.83 | 16.89 | 8,802,471 | -0.27(-1.55%) |
Mar 26, 2021 | 16.98 | 17.15 | 16.77 | 17.15 | 14,650,234 | +0.24(+1.41%) |
Mar 25, 2021 | 16.93 | 17.01 | 16.72 | 16.92 | 7,254,391 | -0.18(-1.07%) |
Mar 24, 2021 | 17.17 | 17.26 | 17.03 | 17.10 | 9,180,353 | -0.05(-0.27%) |
Mar 23, 2021 | 17.37 | 17.37 | 17.14 | 17.15 | 9,656,156 | -0.33(-1.89%) |
Mar 22, 2021 | 17.37 | 17.58 | 17.23 | 17.48 | 7,014,555 | +0.29(+1.71%) |
Mar 19, 2021 | 17.01 | 17.22 | 16.85 | 17.18 | 18,882,206 | +0.34(+2.01%) |
Mar 18, 2021 | 17.11 | 17.16 | 16.82 | 16.84 | 10,495,495 | -0.66(-3.77%) |
Mar 17, 2021 | 17.59 | 17.59 | 17.27 | 17.50 | 9,825,596 | -0.21(-1.19%) |
Mar 16, 2021 | 17.61 | 17.75 | 17.56 | 17.71 | 8,094,883 | +0.16(+0.94%) |
Mar 15, 2021 | 17.33 | 17.56 | 17.27 | 17.55 | 5,603,032 | +0.22(+1.27%) |
Mar 12, 2021 | 17.23 | 17.34 | 17.18 | 17.33 | 8,132,641 | -0.16(-0.89%) |
Mar 11, 2021 | 17.33 | 17.56 | 17.27 | 17.48 | 6,190,935 | +0.37(+2.14%) |
Mar 10, 2021 | 17.21 | 17.23 | 17.02 | 17.12 | 8,095,228 | +0.07(+0.43%) |
Mar 09, 2021 | 16.90 | 17.07 | 16.83 | 17.04 | 7,737,093 | +0.57(+3.45%) |
Mar 08, 2021 | 16.76 | 16.87 | 16.48 | 16.48 | 9,216,088 | -0.27(-1.64%) |
Mar 05, 2021 | 16.72 | 16.77 | 16.35 | 16.75 | 9,762,749 | +0.10(+0.61%) |
Mar 04, 2021 | 16.76 | 17.12 | 16.49 | 16.65 | 12,919,638 | -0.27(-1.57%) |
Mar 03, 2021 | 16.87 | 17.05 | 16.60 | 16.92 | 24,997,826 | +0.40(+2.44%) |
Mar 02, 2021 | 16.42 | 16.58 | 16.30 | 16.51 | 11,246,126 | +0.33(+2.04%) |