Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.69 | 15.74 | 15.52 | 15.71 | 5,572,551 | +0.08(+0.52%) |
May 27, 2021 | 15.93 | 15.94 | 15.60 | 15.63 | 6,256,296 | -0.20(-1.27%) |
May 26, 2021 | 15.84 | 15.98 | 15.71 | 15.83 | 4,540,524 | +0.01(+0.09%) |
May 25, 2021 | 15.84 | 15.88 | 15.68 | 15.81 | 3,819,154 | +0.00(+0.00%) |
May 24, 2021 | 15.69 | 15.86 | 15.65 | 15.81 | 3,398,236 | +0.23(+1.48%) |
May 21, 2021 | 15.60 | 15.73 | 15.53 | 15.58 | 6,419,771 | -0.01(-0.10%) |
May 20, 2021 | 15.40 | 15.64 | 15.38 | 15.60 | 3,656,428 | +0.15(+0.96%) |
May 19, 2021 | 15.35 | 15.46 | 15.14 | 15.45 | 6,238,886 | +0.01(+0.05%) |
May 18, 2021 | 15.65 | 15.75 | 15.40 | 15.44 | 5,356,774 | -0.15(-0.95%) |
May 17, 2021 | 15.45 | 15.66 | 15.40 | 15.59 | 3,863,953 | +0.14(+0.91%) |
May 14, 2021 | 15.41 | 15.55 | 15.40 | 15.45 | 3,501,587 | +0.10(+0.63%) |
May 13, 2021 | 15.32 | 15.56 | 15.27 | 15.35 | 4,871,641 | +0.07(+0.49%) |
May 12, 2021 | 15.78 | 15.84 | 15.26 | 15.28 | 5,452,242 | -0.55(-3.47%) |
May 11, 2021 | 15.72 | 15.87 | 15.61 | 15.83 | 4,382,584 | -0.13(-0.79%) |
May 10, 2021 | 16.01 | 16.18 | 15.95 | 15.95 | 3,797,752 | +0.01(+0.09%) |
May 07, 2021 | 15.74 | 15.94 | 15.69 | 15.94 | 4,334,150 | +0.21(+1.32%) |
May 06, 2021 | 15.66 | 15.92 | 15.60 | 15.73 | 4,276,940 | +0.08(+0.52%) |
May 05, 2021 | 15.65 | 16.01 | 15.52 | 15.65 | 7,636,420 | -0.36(-2.23%) |
May 04, 2021 | 16.19 | 16.27 | 15.89 | 16.01 | 5,270,766 | -0.18(-1.10%) |
May 03, 2021 | 16.32 | 16.43 | 16.07 | 16.18 | 5,529,904 | -0.18(-1.09%) |
Apr 30, 2021 | 16.32 | 16.43 | 16.23 | 16.36 | 5,958,069 | +0.03(+0.18%) |
Apr 29, 2021 | 16.91 | 16.91 | 16.29 | 16.33 | 4,445,270 | -0.36(-2.18%) |
Apr 28, 2021 | 16.72 | 16.87 | 16.65 | 16.70 | 3,058,125 | +0.03(+0.18%) |
Apr 27, 2021 | 16.85 | 16.87 | 16.65 | 16.67 | 2,929,170 | -0.18(-1.06%) |
Apr 26, 2021 | 16.88 | 16.93 | 16.79 | 16.84 | 2,201,088 | +0.04(+0.26%) |
Apr 23, 2021 | 16.73 | 16.84 | 16.70 | 16.80 | 2,626,423 | +0.10(+0.58%) |
Apr 22, 2021 | 16.75 | 16.90 | 16.69 | 16.70 | 3,183,608 | -0.06(-0.35%) |
Apr 21, 2021 | 16.45 | 16.84 | 16.42 | 16.76 | 4,389,794 | +0.30(+1.85%) |
Apr 20, 2021 | 16.45 | 16.62 | 16.40 | 16.46 | 4,594,240 | -0.04(-0.27%) |
Apr 19, 2021 | 16.49 | 16.50 | 16.37 | 16.50 | 3,885,612 | +0.07(+0.45%) |
Apr 16, 2021 | 16.34 | 16.50 | 16.26 | 16.43 | 3,623,680 | +0.18(+1.10%) |
Apr 15, 2021 | 16.28 | 16.35 | 16.15 | 16.25 | 4,628,039 | +0.04(+0.27%) |
Apr 14, 2021 | 16.09 | 16.32 | 16.04 | 16.21 | 8,305,536 | +0.13(+0.78%) |
Apr 13, 2021 | 16.05 | 16.17 | 16.02 | 16.08 | 5,435,050 | -0.02(-0.14%) |
Apr 12, 2021 | 16.07 | 16.11 | 15.93 | 16.10 | 3,282,974 | +0.05(+0.32%) |
Apr 09, 2021 | 16.21 | 16.27 | 16.03 | 16.05 | 2,985,301 | -0.16(-1.01%) |
Apr 08, 2021 | 16.28 | 16.33 | 16.07 | 16.21 | 4,270,484 | +0.04(+0.23%) |
Apr 07, 2021 | 16.27 | 16.35 | 16.09 | 16.18 | 3,472,951 | -0.04(-0.23%) |
Apr 06, 2021 | 16.15 | 16.23 | 16.05 | 16.21 | 5,050,158 | +0.00(+0.00%) |
Apr 05, 2021 | 16.23 | 16.24 | 16.02 | 16.21 | 3,801,116 | +0.14(+0.88%) |
Apr 01, 2021 | 15.89 | 16.07 | 15.76 | 16.07 | 6,088,656 | +0.28(+1.79%) |
Mar 31, 2021 | 15.74 | 16.07 | 15.64 | 15.79 | 5,645,522 | +0.04(+0.24%) |
Mar 30, 2021 | 15.66 | 15.83 | 15.60 | 15.75 | 3,914,542 | +0.07(+0.47%) |
Mar 29, 2021 | 15.84 | 15.95 | 15.60 | 15.68 | 3,804,641 | -0.16(-1.03%) |
Mar 26, 2021 | 15.81 | 15.91 | 15.66 | 15.84 | 3,684,324 | +0.07(+0.47%) |
Mar 25, 2021 | 15.72 | 15.81 | 15.32 | 15.77 | 3,417,905 | -0.01(-0.09%) |
Mar 24, 2021 | 15.83 | 16.04 | 15.78 | 15.78 | 3,126,714 | -0.05(-0.33%) |
Mar 23, 2021 | 15.84 | 16.04 | 15.70 | 15.84 | 3,993,006 | -0.04(-0.28%) |
Mar 22, 2021 | 15.48 | 15.94 | 15.44 | 15.88 | 5,301,218 | +0.35(+2.25%) |
Mar 19, 2021 | 15.85 | 15.92 | 15.52 | 15.53 | 10,188,459 | -0.28(-1.78%) |
Mar 18, 2021 | 16.11 | 16.19 | 15.76 | 15.81 | 4,601,439 | -0.42(-2.60%) |
Mar 17, 2021 | 15.80 | 16.24 | 15.66 | 16.24 | 4,772,509 | +0.45(+2.87%) |
Mar 16, 2021 | 16.13 | 16.31 | 15.77 | 15.78 | 5,956,217 | -0.40(-2.44%) |
Mar 15, 2021 | 16.19 | 16.28 | 16.08 | 16.18 | 6,809,759 | +0.11(+0.68%) |
Mar 12, 2021 | 15.57 | 16.07 | 15.56 | 16.07 | 5,556,433 | +0.53(+3.39%) |
Mar 11, 2021 | 15.81 | 15.92 | 15.53 | 15.54 | 5,867,602 | -0.20(-1.26%) |
Mar 10, 2021 | 15.70 | 15.83 | 15.60 | 15.74 | 4,411,592 | +0.10(+0.61%) |
Mar 09, 2021 | 15.76 | 15.98 | 15.64 | 15.64 | 3,788,998 | -0.05(-0.33%) |
Mar 08, 2021 | 15.67 | 15.94 | 15.49 | 15.70 | 4,133,628 | +0.14(+0.89%) |
Mar 05, 2021 | 15.41 | 15.60 | 15.15 | 15.56 | 5,271,204 | +0.30(+1.97%) |
Mar 04, 2021 | 15.53 | 15.67 | 15.15 | 15.26 | 6,554,736 | -0.23(-1.47%) |
Mar 03, 2021 | 15.66 | 15.74 | 15.48 | 15.48 | 5,214,032 | -0.18(-1.12%) |
Mar 02, 2021 | 15.75 | 15.82 | 15.49 | 15.66 | 4,435,262 | -0.15(-0.93%) |