Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.73 | 17.78 | 17.51 | 17.61 | 531,435 | -0.03(-0.17%) |
May 27, 2021 | 17.50 | 17.67 | 17.46 | 17.64 | 537,399 | +0.10(+0.57%) |
May 26, 2021 | 17.36 | 17.57 | 17.34 | 17.54 | 469,707 | +0.12(+0.69%) |
May 25, 2021 | 17.43 | 17.52 | 17.37 | 17.42 | 615,540 | -0.04(-0.23%) |
May 24, 2021 | 17.22 | 17.50 | 17.17 | 17.46 | 729,566 | +0.46(+2.71%) |
May 21, 2021 | 16.97 | 17.07 | 16.92 | 17.00 | 1,168,199 | +0.40(+2.41%) |
May 20, 2021 | 16.92 | 16.95 | 16.54 | 16.60 | 2,089,340 | -0.39(-2.30%) |
May 19, 2021 | 17.07 | 17.07 | 16.64 | 16.99 | 1,691,043 | -0.51(-2.91%) |
May 18, 2021 | 17.63 | 17.71 | 17.15 | 17.50 | 1,462,863 | -0.19(-1.07%) |
May 17, 2021 | 17.53 | 17.71 | 17.51 | 17.69 | 396,768 | +0.22(+1.26%) |
May 14, 2021 | 17.33 | 17.50 | 17.31 | 17.47 | 1,121,141 | +0.43(+2.52%) |
May 13, 2021 | 17.14 | 17.32 | 16.92 | 17.04 | 1,556,921 | -0.54(-3.07%) |
May 12, 2021 | 17.56 | 17.79 | 17.55 | 17.58 | 812,455 | +0.12(+0.69%) |
May 11, 2021 | 17.14 | 17.49 | 17.14 | 17.46 | 840,404 | +0.09(+0.52%) |
May 10, 2021 | 17.54 | 17.54 | 17.16 | 17.37 | 689,975 | +0.02(+0.12%) |
May 07, 2021 | 17.21 | 17.43 | 17.18 | 17.35 | 842,527 | +0.00(+0.00%) |
May 06, 2021 | 17.51 | 17.52 | 17.30 | 17.35 | 632,945 | -0.13(-0.77%) |
May 05, 2021 | 17.72 | 17.80 | 17.40 | 17.48 | 1,121,137 | -0.07(-0.37%) |
May 04, 2021 | 17.49 | 17.56 | 17.36 | 17.55 | 735,682 | +0.37(+2.15%) |
May 03, 2021 | 17.04 | 17.26 | 17.04 | 17.18 | 350,688 | +0.22(+1.30%) |
Apr 30, 2021 | 16.99 | 17.05 | 16.88 | 16.96 | 444,400 | -0.33(-1.91%) |
Apr 29, 2021 | 17.37 | 17.41 | 17.15 | 17.29 | 1,128,142 | +0.33(+1.95%) |
Apr 28, 2021 | 16.95 | 17.15 | 16.92 | 16.96 | 1,006,778 | +0.12(+0.71%) |
Apr 27, 2021 | 16.68 | 16.85 | 16.63 | 16.84 | 774,674 | +0.28(+1.69%) |
Apr 26, 2021 | 16.38 | 16.64 | 16.37 | 16.56 | 639,160 | -0.09(-0.54%) |
Apr 23, 2021 | 16.45 | 16.70 | 16.43 | 16.65 | 636,300 | +0.12(+0.73%) |
Apr 22, 2021 | 16.57 | 16.57 | 16.35 | 16.53 | 666,758 | +0.14(+0.85%) |
Apr 21, 2021 | 16.45 | 16.71 | 16.38 | 16.39 | 941,047 | -0.37(-2.21%) |
Apr 20, 2021 | 16.98 | 17.01 | 16.53 | 16.76 | 1,049,069 | -0.17(-1.00%) |
Apr 19, 2021 | 16.87 | 16.96 | 16.80 | 16.93 | 355,640 | +0.08(+0.47%) |
Apr 16, 2021 | 16.90 | 16.92 | 16.77 | 16.85 | 485,500 | -0.01(-0.06%) |
Apr 15, 2021 | 16.76 | 16.92 | 16.71 | 16.86 | 438,379 | +0.10(+0.60%) |
Apr 14, 2021 | 16.40 | 16.88 | 16.36 | 16.76 | 1,190,448 | +0.64(+3.97%) |
Apr 13, 2021 | 16.13 | 16.18 | 16.05 | 16.12 | 412,003 | +0.15(+0.94%) |
Apr 12, 2021 | 16.12 | 16.22 | 15.91 | 15.97 | 558,130 | +0.07(+0.44%) |
Apr 09, 2021 | 15.87 | 15.99 | 15.85 | 15.90 | 334,600 | -0.07(-0.44%) |
Apr 08, 2021 | 15.88 | 16.02 | 15.76 | 15.97 | 647,396 | +0.04(+0.25%) |
Apr 07, 2021 | 15.79 | 15.97 | 15.56 | 15.93 | 918,020 | +0.08(+0.50%) |
Apr 06, 2021 | 16.04 | 16.22 | 15.81 | 15.85 | 869,031 | +0.14(+0.89%) |
Apr 05, 2021 | 16.04 | 16.06 | 15.48 | 15.71 | 1,098,137 | -0.60(-3.68%) |
Apr 01, 2021 | 16.18 | 16.44 | 15.76 | 16.31 | 3,095,800 | +0.43(+2.71%) |
Mar 31, 2021 | 16.07 | 16.30 | 15.80 | 15.88 | 1,934,087 | -0.27(-1.67%) |
Mar 30, 2021 | 16.14 | 16.33 | 16.09 | 16.15 | 917,656 | -0.25(-1.52%) |
Mar 29, 2021 | 16.16 | 16.41 | 16.04 | 16.40 | 1,983,467 | +0.14(+0.86%) |
Mar 26, 2021 | 16.13 | 16.35 | 16.10 | 16.26 | 1,331,000 | +0.69(+4.43%) |
Mar 25, 2021 | 15.77 | 15.83 | 15.37 | 15.57 | 1,746,412 | -0.57(-3.53%) |
Mar 24, 2021 | 15.82 | 16.26 | 15.76 | 16.14 | 1,350,530 | +0.83(+5.42%) |
Mar 23, 2021 | 15.66 | 15.92 | 15.28 | 15.31 | 2,157,408 | -0.92(-5.67%) |
Mar 22, 2021 | 16.30 | 16.40 | 16.18 | 16.23 | 852,540 | -0.03(-0.18%) |
Mar 19, 2021 | 15.90 | 16.36 | 15.66 | 16.26 | 2,237,600 | +0.48(+3.04%) |
Mar 18, 2021 | 16.78 | 16.78 | 15.47 | 15.78 | 5,249,413 | -1.35(-7.88%) |
Mar 17, 2021 | 17.04 | 17.14 | 16.85 | 17.13 | 1,141,117 | -0.06(-0.35%) |
Mar 16, 2021 | 17.06 | 17.28 | 16.99 | 17.19 | 929,856 | -0.15(-0.87%) |
Mar 15, 2021 | 17.20 | 17.37 | 17.08 | 17.34 | 840,107 | -0.09(-0.52%) |
Mar 12, 2021 | 17.47 | 17.53 | 17.39 | 17.43 | 710,000 | -0.12(-0.68%) |
Mar 11, 2021 | 17.28 | 17.57 | 17.22 | 17.55 | 877,785 | +0.37(+2.15%) |
Mar 10, 2021 | 17.01 | 17.22 | 16.82 | 17.18 | 1,395,679 | +0.25(+1.48%) |
Mar 09, 2021 | 17.17 | 17.20 | 16.92 | 16.93 | 1,290,395 | -0.17(-0.99%) |
Mar 08, 2021 | 17.35 | 17.38 | 17.07 | 17.10 | 1,039,449 | -0.40(-2.29%) |
Mar 05, 2021 | 17.34 | 17.52 | 17.27 | 17.50 | 1,484,300 | +0.60(+3.55%) |
Mar 04, 2021 | 16.43 | 17.05 | 16.28 | 16.90 | 2,838,659 | +0.79(+4.90%) |
Mar 03, 2021 | 16.03 | 16.28 | 15.87 | 16.11 | 1,191,809 | +0.38(+2.42%) |
Mar 02, 2021 | 16.08 | 16.11 | 15.73 | 15.73 | 1,530,680 | -0.24(-1.50%) |