Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.85 | 17.96 | 17.81 | 17.90 | 2,330,742 | +0.16(+0.90%) |
May 27, 2021 | 17.78 | 17.84 | 17.74 | 17.74 | 3,201,430 | +0.10(+0.57%) |
May 26, 2021 | 17.57 | 17.73 | 17.51 | 17.64 | 4,098,515 | +0.49(+2.83%) |
May 25, 2021 | 17.26 | 17.35 | 17.13 | 17.15 | 7,831,347 | +0.05(+0.32%) |
May 24, 2021 | 17.08 | 17.13 | 17.04 | 17.10 | 4,193,532 | -0.05(-0.27%) |
May 21, 2021 | 17.22 | 17.24 | 17.13 | 17.14 | 7,041,081 | +0.06(+0.38%) |
May 20, 2021 | 16.89 | 17.12 | 16.88 | 17.08 | 7,665,018 | +0.19(+1.14%) |
May 19, 2021 | 16.66 | 16.90 | 16.65 | 16.89 | 4,720,106 | +0.16(+0.99%) |
May 18, 2021 | 16.78 | 16.92 | 16.73 | 16.72 | 5,788,149 | +0.08(+0.50%) |
May 17, 2021 | 16.65 | 16.69 | 16.57 | 16.64 | 2,985,853 | +0.01(+0.06%) |
May 14, 2021 | 16.50 | 16.64 | 16.47 | 16.63 | 3,595,885 | +0.26(+1.57%) |
May 13, 2021 | 16.40 | 16.54 | 16.33 | 16.37 | 6,840,839 | +0.04(+0.22%) |
May 12, 2021 | 16.53 | 16.63 | 16.31 | 16.34 | 6,191,904 | -0.32(-1.92%) |
May 11, 2021 | 16.59 | 16.67 | 16.51 | 16.66 | 4,072,234 | -0.16(-0.93%) |
May 10, 2021 | 16.76 | 16.89 | 16.73 | 16.81 | 10,023,303 | -0.02(-0.11%) |
May 07, 2021 | 17.05 | 17.08 | 16.83 | 16.83 | 5,700,883 | -0.20(-1.18%) |
May 06, 2021 | 16.81 | 17.05 | 16.78 | 17.03 | 11,385,073 | +0.28(+1.69%) |
May 05, 2021 | 16.77 | 16.80 | 16.62 | 16.75 | 4,113,605 | +0.16(+0.99%) |
May 04, 2021 | 16.48 | 16.59 | 16.41 | 16.59 | 4,463,437 | -0.08(-0.49%) |
May 03, 2021 | 16.71 | 16.74 | 16.62 | 16.67 | 4,149,925 | +0.11(+0.66%) |
Apr 30, 2021 | 16.72 | 16.82 | 16.56 | 16.56 | 7,723,636 | -0.35(-2.06%) |
Apr 29, 2021 | 16.85 | 16.91 | 16.73 | 16.91 | 7,147,438 | +0.21(+1.26%) |
Apr 28, 2021 | 16.62 | 16.81 | 16.62 | 16.70 | 5,631,107 | +0.11(+0.66%) |
Apr 27, 2021 | 16.57 | 16.59 | 16.42 | 16.59 | 5,505,829 | +0.09(+0.56%) |
Apr 26, 2021 | 16.47 | 16.49 | 16.33 | 16.49 | 5,801,689 | +0.11(+0.67%) |
Apr 23, 2021 | 16.31 | 16.45 | 16.27 | 16.38 | 5,043,829 | +0.04(+0.22%) |
Apr 22, 2021 | 16.52 | 16.54 | 16.31 | 16.35 | 10,235,489 | -0.23(-1.38%) |
Apr 21, 2021 | 16.47 | 16.67 | 16.40 | 16.58 | 7,889,320 | +0.06(+0.39%) |
Apr 20, 2021 | 16.55 | 16.59 | 16.39 | 16.51 | 7,627,331 | -0.21(-1.26%) |
Apr 19, 2021 | 16.62 | 16.75 | 16.54 | 16.72 | 5,972,271 | +0.07(+0.44%) |
Apr 16, 2021 | 16.64 | 16.99 | 16.53 | 16.65 | 16,385,128 | +0.16(+1.00%) |
Apr 15, 2021 | 16.50 | 16.60 | 16.37 | 16.48 | 14,322,976 | +0.63(+3.99%) |
Apr 14, 2021 | 16.03 | 16.37 | 15.79 | 15.85 | 17,664,666 | -1.01(-5.98%) |
Apr 13, 2021 | 17.20 | 17.30 | 16.85 | 16.86 | 12,399,834 | -0.65(-3.71%) |
Apr 12, 2021 | 17.52 | 17.60 | 17.40 | 17.51 | 8,799,357 | -0.38(-2.15%) |
Apr 09, 2021 | 17.72 | 17.91 | 17.71 | 17.89 | 5,693,416 | +0.20(+1.14%) |
Apr 08, 2021 | 17.75 | 17.77 | 17.59 | 17.69 | 4,217,440 | +0.10(+0.57%) |
Apr 07, 2021 | 17.70 | 17.70 | 17.55 | 17.59 | 5,070,506 | -0.12(-0.67%) |
Apr 06, 2021 | 17.70 | 17.78 | 17.68 | 17.71 | 4,835,669 | -0.03(-0.16%) |
Apr 05, 2021 | 17.64 | 17.76 | 17.54 | 17.74 | 4,279,493 | +0.33(+1.89%) |
Apr 01, 2021 | 17.33 | 17.44 | 17.28 | 17.41 | 4,600,397 | +0.27(+1.55%) |
Mar 31, 2021 | 17.17 | 17.24 | 17.09 | 17.14 | 9,818,188 | -0.07(-0.43%) |
Mar 30, 2021 | 17.21 | 17.32 | 17.17 | 17.22 | 8,566,554 | +0.34(+2.01%) |
Mar 29, 2021 | 17.13 | 17.16 | 16.82 | 16.88 | 8,807,940 | -0.27(-1.55%) |
Mar 26, 2021 | 16.97 | 17.14 | 16.76 | 17.14 | 14,659,337 | +0.24(+1.41%) |
Mar 25, 2021 | 16.92 | 17.00 | 16.71 | 16.91 | 7,258,899 | -0.18(-1.07%) |
Mar 24, 2021 | 17.16 | 17.25 | 17.02 | 17.09 | 9,186,057 | -0.05(-0.27%) |
Mar 23, 2021 | 17.35 | 17.35 | 17.13 | 17.13 | 9,662,156 | -0.33(-1.89%) |
Mar 22, 2021 | 17.36 | 17.57 | 17.22 | 17.46 | 7,018,914 | +0.29(+1.71%) |
Mar 19, 2021 | 17.00 | 17.21 | 16.84 | 17.17 | 18,893,940 | +0.34(+2.01%) |
Mar 18, 2021 | 17.10 | 17.15 | 16.81 | 16.83 | 10,502,017 | -0.66(-3.77%) |
Mar 17, 2021 | 17.57 | 17.58 | 17.26 | 17.49 | 9,831,701 | -0.21(-1.19%) |
Mar 16, 2021 | 17.60 | 17.74 | 17.55 | 17.70 | 8,099,913 | +0.16(+0.94%) |
Mar 15, 2021 | 17.32 | 17.55 | 17.26 | 17.54 | 5,606,514 | +0.22(+1.27%) |
Mar 12, 2021 | 17.22 | 17.33 | 17.17 | 17.32 | 8,137,694 | -0.16(-0.89%) |
Mar 11, 2021 | 17.32 | 17.55 | 17.26 | 17.47 | 6,194,782 | +0.37(+2.14%) |
Mar 10, 2021 | 17.20 | 17.22 | 17.01 | 17.11 | 8,100,258 | +0.07(+0.43%) |
Mar 09, 2021 | 16.89 | 17.06 | 16.82 | 17.03 | 7,741,900 | +0.57(+3.45%) |
Mar 08, 2021 | 16.75 | 16.86 | 16.47 | 16.47 | 9,221,814 | -0.27(-1.64%) |
Mar 05, 2021 | 16.71 | 16.76 | 16.34 | 16.74 | 9,768,815 | +0.10(+0.61%) |
Mar 04, 2021 | 16.75 | 17.11 | 16.48 | 16.64 | 12,927,666 | -0.27(-1.57%) |
Mar 03, 2021 | 16.86 | 17.04 | 16.59 | 16.91 | 25,013,358 | +0.40(+2.44%) |
Mar 02, 2021 | 16.41 | 16.57 | 16.29 | 16.50 | 11,253,114 | +0.33(+2.04%) |