Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.35 | 18.45 | 18.32 | 18.42 | 1,206,336 | +0.07(+0.38%) |
May 27, 2021 | 18.23 | 18.37 | 18.23 | 18.35 | 2,320,668 | +0.25(+1.40%) |
May 26, 2021 | 17.99 | 18.12 | 17.95 | 18.10 | 2,102,452 | -0.10(-0.53%) |
May 25, 2021 | 18.31 | 18.38 | 18.18 | 18.19 | 1,154,994 | -0.10(-0.52%) |
May 24, 2021 | 18.19 | 18.30 | 18.14 | 18.29 | 647,940 | +0.09(+0.48%) |
May 21, 2021 | 18.18 | 18.20 | 18.10 | 18.20 | 840,824 | +0.10(+0.53%) |
May 20, 2021 | 18.04 | 18.15 | 17.95 | 18.11 | 1,356,661 | +0.13(+0.73%) |
May 19, 2021 | 17.90 | 18.03 | 17.77 | 17.97 | 17,215,830 | -0.22(-1.20%) |
May 18, 2021 | 18.24 | 18.28 | 18.16 | 18.19 | 1,026,555 | +0.04(+0.24%) |
May 17, 2021 | 18.11 | 18.16 | 18.02 | 18.15 | 1,034,740 | -0.09(-0.48%) |
May 14, 2021 | 18.07 | 18.24 | 18.02 | 18.24 | 2,923,354 | +0.41(+2.30%) |
May 13, 2021 | 17.56 | 17.84 | 17.56 | 17.83 | 1,857,186 | +0.22(+1.24%) |
May 12, 2021 | 17.78 | 17.86 | 17.61 | 17.61 | 709,156 | -0.21(-1.17%) |
May 11, 2021 | 17.74 | 17.90 | 17.70 | 17.82 | 2,936,291 | -0.20(-1.11%) |
May 10, 2021 | 18.12 | 18.17 | 17.97 | 18.02 | 1,014,764 | -0.02(-0.10%) |
May 07, 2021 | 17.81 | 18.04 | 17.74 | 18.04 | 1,181,609 | +0.23(+1.27%) |
May 06, 2021 | 17.67 | 17.81 | 17.59 | 17.81 | 818,719 | +0.22(+1.24%) |
May 05, 2021 | 17.52 | 17.61 | 17.46 | 17.59 | 647,168 | +0.27(+1.56%) |
May 04, 2021 | 17.47 | 17.47 | 17.20 | 17.32 | 1,224,253 | -0.33(-1.88%) |
May 03, 2021 | 17.58 | 17.65 | 17.51 | 17.65 | 966,181 | +0.17(+0.95%) |
Apr 30, 2021 | 17.63 | 17.63 | 17.40 | 17.49 | 1,610,525 | -0.24(-1.38%) |
Apr 29, 2021 | 17.69 | 17.77 | 17.58 | 17.73 | 891,826 | +0.15(+0.84%) |
Apr 28, 2021 | 17.43 | 17.59 | 17.43 | 17.58 | 1,053,117 | +0.20(+1.15%) |
Apr 27, 2021 | 17.27 | 17.41 | 17.22 | 17.38 | 12,948,385 | +0.14(+0.81%) |
Apr 26, 2021 | 17.16 | 17.25 | 17.16 | 17.24 | 1,292,214 | +0.18(+1.07%) |
Apr 23, 2021 | 16.84 | 17.09 | 16.84 | 17.06 | 643,935 | +0.21(+1.24%) |
Apr 22, 2021 | 16.95 | 16.96 | 16.78 | 16.85 | 1,100,020 | -0.22(-1.28%) |
Apr 21, 2021 | 16.80 | 17.07 | 16.75 | 17.07 | 732,346 | +0.04(+0.26%) |
Apr 20, 2021 | 17.21 | 17.24 | 16.96 | 17.02 | 1,569,160 | -0.49(-2.79%) |
Apr 19, 2021 | 17.53 | 17.55 | 17.44 | 17.51 | 874,274 | +0.09(+0.50%) |
Apr 16, 2021 | 17.29 | 17.43 | 17.28 | 17.43 | 754,926 | +0.20(+1.16%) |
Apr 15, 2021 | 17.27 | 17.28 | 17.15 | 17.22 | 519,324 | -0.02(-0.10%) |
Apr 14, 2021 | 17.16 | 17.29 | 17.16 | 17.24 | 1,364,164 | +0.03(+0.15%) |
Apr 13, 2021 | 17.15 | 17.24 | 17.10 | 17.22 | 1,338,812 | -0.04(-0.25%) |
Apr 12, 2021 | 17.22 | 17.28 | 17.19 | 17.26 | 949,067 | +0.04(+0.25%) |
Apr 09, 2021 | 17.22 | 17.23 | 17.15 | 17.22 | 596,809 | -0.01(-0.05%) |
Apr 08, 2021 | 17.25 | 17.26 | 17.14 | 17.22 | 1,811,019 | -0.03(-0.15%) |
Apr 07, 2021 | 17.22 | 17.29 | 17.19 | 17.25 | 792,025 | +0.10(+0.61%) |
Apr 06, 2021 | 17.15 | 17.19 | 17.04 | 17.15 | 648,854 | -0.18(-1.06%) |
Apr 05, 2021 | 17.17 | 17.33 | 17.15 | 17.33 | 380,905 | +0.33(+1.95%) |
Apr 01, 2021 | 16.83 | 17.03 | 16.82 | 17.00 | 324,031 | +0.19(+1.14%) |
Mar 31, 2021 | 16.87 | 16.89 | 16.78 | 16.81 | 660,770 | -0.13(-0.77%) |
Mar 30, 2021 | 16.86 | 16.96 | 16.84 | 16.94 | 2,738,522 | +0.17(+1.04%) |
Mar 29, 2021 | 16.70 | 16.79 | 16.64 | 16.76 | 1,222,405 | -0.17(-0.98%) |
Mar 26, 2021 | 16.84 | 16.94 | 16.78 | 16.93 | 672,141 | +0.16(+0.94%) |
Mar 25, 2021 | 16.60 | 16.80 | 16.51 | 16.77 | 857,981 | +0.13(+0.79%) |
Mar 24, 2021 | 16.65 | 16.79 | 16.63 | 16.64 | 1,253,771 | +0.04(+0.26%) |
Mar 23, 2021 | 16.81 | 16.83 | 16.57 | 16.60 | 895,156 | -0.24(-1.45%) |
Mar 22, 2021 | 16.91 | 16.91 | 16.79 | 16.84 | 1,334,820 | -0.15(-0.87%) |
Mar 19, 2021 | 16.94 | 16.99 | 16.77 | 16.99 | 1,885,023 | -0.07(-0.41%) |
Mar 18, 2021 | 17.09 | 17.31 | 17.00 | 17.06 | 1,262,983 | +0.01(+0.05%) |
Mar 17, 2021 | 16.95 | 17.06 | 16.83 | 17.05 | 1,567,120 | +0.12(+0.72%) |
Mar 16, 2021 | 17.00 | 17.03 | 16.82 | 16.93 | 2,654,060 | -0.02(-0.10%) |
Mar 15, 2021 | 17.02 | 17.02 | 16.78 | 16.95 | 1,005,570 | -0.14(-0.82%) |
Mar 12, 2021 | 16.91 | 17.09 | 16.90 | 17.09 | 618,251 | +0.15(+0.88%) |
Mar 11, 2021 | 16.89 | 16.95 | 16.78 | 16.94 | 758,755 | -0.08(-0.46%) |
Mar 10, 2021 | 16.97 | 17.02 | 16.86 | 17.02 | 1,269,420 | +0.09(+0.52%) |
Mar 09, 2021 | 16.88 | 16.99 | 16.79 | 16.93 | 2,316,325 | +0.02(+0.10%) |
Mar 08, 2021 | 16.86 | 17.03 | 16.85 | 16.91 | 26,244,534 | +0.13(+0.78%) |
Mar 05, 2021 | 16.76 | 16.80 | 16.51 | 16.78 | 2,277,278 | +0.18(+1.10%) |
Mar 04, 2021 | 16.82 | 16.88 | 16.51 | 16.60 | 1,919,855 | -0.24(-1.40%) |
Mar 03, 2021 | 16.78 | 16.95 | 16.74 | 16.83 | 1,428,463 | +0.13(+0.78%) |
Mar 02, 2021 | 16.66 | 16.78 | 16.66 | 16.70 | 1,470,437 | +0.11(+0.68%) |