Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.23 | 18.33 | 18.18 | 18.27 | 2,282,973 | +0.16(+0.90%) |
May 27, 2021 | 18.15 | 18.21 | 18.11 | 18.11 | 3,135,816 | +0.10(+0.57%) |
May 26, 2021 | 17.93 | 18.10 | 17.88 | 18.01 | 4,014,515 | +0.50(+2.83%) |
May 25, 2021 | 17.62 | 17.71 | 17.49 | 17.51 | 7,670,842 | +0.06(+0.32%) |
May 24, 2021 | 17.44 | 17.49 | 17.40 | 17.46 | 4,107,585 | -0.05(-0.27%) |
May 21, 2021 | 17.58 | 17.61 | 17.48 | 17.50 | 6,896,773 | +0.07(+0.38%) |
May 20, 2021 | 17.24 | 17.47 | 17.23 | 17.44 | 7,507,922 | +0.20(+1.14%) |
May 19, 2021 | 17.01 | 17.25 | 17.00 | 17.24 | 4,623,367 | +0.17(+0.99%) |
May 18, 2021 | 17.13 | 17.28 | 17.08 | 17.07 | 5,669,520 | +0.08(+0.50%) |
May 17, 2021 | 17.00 | 17.04 | 16.92 | 16.99 | 2,924,657 | +0.01(+0.06%) |
May 14, 2021 | 16.85 | 16.99 | 16.81 | 16.98 | 3,522,187 | +0.26(+1.57%) |
May 13, 2021 | 16.75 | 16.89 | 16.67 | 16.72 | 6,700,635 | +0.04(+0.22%) |
May 12, 2021 | 16.88 | 16.98 | 16.65 | 16.68 | 6,064,999 | -0.33(-1.92%) |
May 11, 2021 | 16.93 | 17.02 | 16.85 | 17.01 | 3,988,773 | -0.16(-0.93%) |
May 10, 2021 | 17.11 | 17.24 | 17.08 | 17.17 | 9,817,873 | -0.02(-0.11%) |
May 07, 2021 | 17.41 | 17.44 | 17.18 | 17.18 | 5,584,042 | -0.21(-1.18%) |
May 06, 2021 | 17.16 | 17.41 | 17.13 | 17.39 | 11,151,734 | +0.29(+1.69%) |
May 05, 2021 | 17.12 | 17.15 | 16.97 | 17.10 | 4,029,296 | +0.17(+0.99%) |
May 04, 2021 | 16.83 | 16.93 | 16.75 | 16.93 | 4,371,958 | -0.08(-0.49%) |
May 03, 2021 | 17.06 | 17.09 | 16.97 | 17.02 | 4,064,871 | +0.11(+0.66%) |
Apr 30, 2021 | 17.07 | 17.18 | 16.90 | 16.90 | 7,565,338 | -0.36(-2.06%) |
Apr 29, 2021 | 17.20 | 17.26 | 17.08 | 17.26 | 7,000,950 | +0.21(+1.26%) |
Apr 28, 2021 | 16.97 | 17.17 | 16.97 | 17.04 | 5,515,697 | +0.11(+0.66%) |
Apr 27, 2021 | 16.91 | 16.94 | 16.76 | 16.93 | 5,392,986 | +0.09(+0.56%) |
Apr 26, 2021 | 16.81 | 16.84 | 16.67 | 16.84 | 5,682,783 | +0.11(+0.67%) |
Apr 23, 2021 | 16.65 | 16.79 | 16.61 | 16.73 | 4,940,454 | +0.04(+0.22%) |
Apr 22, 2021 | 16.87 | 16.89 | 16.65 | 16.69 | 10,025,711 | -0.23(-1.38%) |
Apr 21, 2021 | 16.81 | 17.02 | 16.75 | 16.92 | 7,727,627 | +0.07(+0.39%) |
Apr 20, 2021 | 16.89 | 16.94 | 16.74 | 16.86 | 7,471,007 | -0.21(-1.26%) |
Apr 19, 2021 | 16.97 | 17.10 | 16.89 | 17.07 | 5,849,868 | +0.07(+0.44%) |
Apr 16, 2021 | 16.99 | 17.34 | 16.87 | 17.00 | 16,049,312 | +0.17(+1.00%) |
Apr 15, 2021 | 16.85 | 16.95 | 16.71 | 16.83 | 14,029,424 | +0.65(+3.99%) |
Apr 14, 2021 | 16.36 | 16.72 | 16.12 | 16.18 | 17,302,626 | -1.03(-5.98%) |
Apr 13, 2021 | 17.56 | 17.66 | 17.20 | 17.21 | 12,145,697 | -0.66(-3.71%) |
Apr 12, 2021 | 17.89 | 17.97 | 17.76 | 17.88 | 8,619,012 | -0.39(-2.15%) |
Apr 09, 2021 | 18.09 | 18.29 | 18.08 | 18.27 | 5,576,728 | +0.21(+1.14%) |
Apr 08, 2021 | 18.12 | 18.14 | 17.96 | 18.06 | 4,131,002 | +0.10(+0.57%) |
Apr 07, 2021 | 18.07 | 18.07 | 17.91 | 17.96 | 4,966,585 | -0.12(-0.67%) |
Apr 06, 2021 | 18.07 | 18.15 | 18.05 | 18.08 | 4,736,561 | -0.03(-0.16%) |
Apr 05, 2021 | 18.01 | 18.13 | 17.90 | 18.11 | 4,191,784 | +0.34(+1.89%) |
Apr 01, 2021 | 17.69 | 17.80 | 17.64 | 17.77 | 4,506,111 | +0.27(+1.55%) |
Mar 31, 2021 | 17.53 | 17.61 | 17.45 | 17.50 | 9,616,962 | -0.07(-0.43%) |
Mar 30, 2021 | 17.57 | 17.68 | 17.53 | 17.58 | 8,390,981 | +0.35(+2.01%) |
Mar 29, 2021 | 17.48 | 17.52 | 17.17 | 17.23 | 8,627,420 | -0.27(-1.55%) |
Mar 26, 2021 | 17.33 | 17.50 | 17.11 | 17.50 | 14,358,892 | +0.24(+1.41%) |
Mar 25, 2021 | 17.27 | 17.35 | 17.06 | 17.26 | 7,110,126 | -0.19(-1.07%) |
Mar 24, 2021 | 17.52 | 17.61 | 17.37 | 17.45 | 8,997,787 | -0.05(-0.27%) |
Mar 23, 2021 | 17.72 | 17.72 | 17.48 | 17.49 | 9,464,128 | -0.34(-1.89%) |
Mar 22, 2021 | 17.73 | 17.93 | 17.58 | 17.83 | 6,875,060 | +0.30(+1.71%) |
Mar 19, 2021 | 17.35 | 17.57 | 17.19 | 17.53 | 18,506,704 | +0.35(+2.01%) |
Mar 18, 2021 | 17.46 | 17.51 | 17.16 | 17.18 | 10,286,776 | -0.67(-3.77%) |
Mar 17, 2021 | 17.94 | 17.95 | 17.63 | 17.86 | 9,630,199 | -0.22(-1.19%) |
Mar 16, 2021 | 17.97 | 18.11 | 17.91 | 18.07 | 7,933,903 | +0.17(+0.94%) |
Mar 15, 2021 | 17.68 | 17.91 | 17.62 | 17.90 | 5,491,607 | +0.22(+1.27%) |
Mar 12, 2021 | 17.58 | 17.69 | 17.53 | 17.68 | 7,970,911 | -0.16(-0.89%) |
Mar 11, 2021 | 17.68 | 17.91 | 17.62 | 17.84 | 6,067,819 | +0.37(+2.14%) |
Mar 10, 2021 | 17.56 | 17.58 | 17.36 | 17.47 | 7,934,241 | +0.07(+0.43%) |
Mar 09, 2021 | 17.24 | 17.42 | 17.18 | 17.39 | 7,583,229 | +0.58(+3.45%) |
Mar 08, 2021 | 17.10 | 17.21 | 16.81 | 16.81 | 9,032,812 | -0.28(-1.64%) |
Mar 05, 2021 | 17.06 | 17.11 | 16.68 | 17.09 | 9,568,601 | +0.10(+0.61%) |
Mar 04, 2021 | 17.10 | 17.47 | 16.83 | 16.99 | 12,662,711 | -0.27(-1.57%) |
Mar 03, 2021 | 17.21 | 17.40 | 16.93 | 17.26 | 24,500,704 | +0.41(+2.44%) |
Mar 02, 2021 | 16.75 | 16.91 | 16.63 | 16.85 | 11,022,479 | +0.34(+2.04%) |