Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.34 | 18.45 | 18.31 | 18.41 | 1,206,910 | +0.07(+0.38%) |
May 27, 2021 | 18.22 | 18.36 | 18.22 | 18.34 | 2,321,773 | +0.25(+1.40%) |
May 26, 2021 | 17.98 | 18.11 | 17.94 | 18.09 | 2,103,453 | -0.10(-0.53%) |
May 25, 2021 | 18.31 | 18.37 | 18.17 | 18.18 | 1,155,544 | -0.10(-0.52%) |
May 24, 2021 | 18.18 | 18.29 | 18.13 | 18.28 | 648,248 | +0.09(+0.48%) |
May 21, 2021 | 18.18 | 18.19 | 18.09 | 18.19 | 841,225 | +0.10(+0.53%) |
May 20, 2021 | 18.04 | 18.14 | 17.94 | 18.10 | 1,357,306 | +0.13(+0.73%) |
May 19, 2021 | 17.89 | 18.02 | 17.76 | 17.97 | 17,224,024 | -0.22(-1.20%) |
May 18, 2021 | 18.23 | 18.27 | 18.15 | 18.18 | 1,027,044 | +0.04(+0.24%) |
May 17, 2021 | 18.10 | 18.15 | 18.01 | 18.14 | 1,035,232 | -0.09(-0.48%) |
May 14, 2021 | 18.06 | 18.23 | 18.01 | 18.23 | 2,924,745 | +0.41(+2.30%) |
May 13, 2021 | 17.56 | 17.84 | 17.56 | 17.82 | 1,858,070 | +0.22(+1.24%) |
May 12, 2021 | 17.77 | 17.85 | 17.60 | 17.60 | 709,494 | -0.21(-1.17%) |
May 11, 2021 | 17.73 | 17.89 | 17.70 | 17.81 | 2,937,689 | -0.20(-1.11%) |
May 10, 2021 | 18.11 | 18.16 | 17.97 | 18.01 | 1,015,247 | -0.02(-0.10%) |
May 07, 2021 | 17.80 | 18.03 | 17.73 | 18.03 | 1,182,171 | +0.23(+1.27%) |
May 06, 2021 | 17.66 | 17.80 | 17.59 | 17.80 | 819,109 | +0.22(+1.24%) |
May 05, 2021 | 17.51 | 17.60 | 17.45 | 17.58 | 647,476 | +0.27(+1.56%) |
May 04, 2021 | 17.46 | 17.46 | 17.19 | 17.31 | 1,224,835 | -0.33(-1.88%) |
May 03, 2021 | 17.57 | 17.64 | 17.50 | 17.64 | 966,641 | +0.17(+0.95%) |
Apr 30, 2021 | 17.62 | 17.62 | 17.39 | 17.48 | 1,611,292 | -0.24(-1.38%) |
Apr 29, 2021 | 17.68 | 17.77 | 17.57 | 17.72 | 892,250 | +0.15(+0.84%) |
Apr 28, 2021 | 17.43 | 17.58 | 17.43 | 17.57 | 1,053,618 | +0.20(+1.15%) |
Apr 27, 2021 | 17.26 | 17.40 | 17.21 | 17.37 | 12,954,548 | +0.14(+0.81%) |
Apr 26, 2021 | 17.16 | 17.24 | 17.16 | 17.23 | 1,292,829 | +0.18(+1.07%) |
Apr 23, 2021 | 16.83 | 17.09 | 16.83 | 17.05 | 644,241 | +0.21(+1.24%) |
Apr 22, 2021 | 16.94 | 16.95 | 16.77 | 16.84 | 1,100,543 | -0.22(-1.28%) |
Apr 21, 2021 | 16.79 | 17.06 | 16.75 | 17.06 | 732,695 | +0.04(+0.26%) |
Apr 20, 2021 | 17.20 | 17.23 | 16.95 | 17.02 | 1,569,907 | -0.49(-2.79%) |
Apr 19, 2021 | 17.52 | 17.54 | 17.43 | 17.50 | 874,691 | +0.09(+0.50%) |
Apr 16, 2021 | 17.28 | 17.42 | 17.27 | 17.42 | 755,286 | +0.20(+1.16%) |
Apr 15, 2021 | 17.26 | 17.27 | 17.14 | 17.22 | 519,571 | -0.02(-0.10%) |
Apr 14, 2021 | 17.16 | 17.29 | 17.16 | 17.23 | 1,364,813 | +0.03(+0.15%) |
Apr 13, 2021 | 17.14 | 17.23 | 17.09 | 17.21 | 1,339,450 | -0.04(-0.25%) |
Apr 12, 2021 | 17.22 | 17.27 | 17.18 | 17.25 | 949,518 | +0.04(+0.25%) |
Apr 09, 2021 | 17.21 | 17.23 | 17.15 | 17.21 | 597,093 | -0.01(-0.05%) |
Apr 08, 2021 | 17.24 | 17.25 | 17.13 | 17.22 | 1,811,881 | -0.03(-0.15%) |
Apr 07, 2021 | 17.21 | 17.29 | 17.19 | 17.24 | 792,402 | +0.10(+0.61%) |
Apr 06, 2021 | 17.14 | 17.18 | 17.03 | 17.14 | 649,162 | -0.18(-1.06%) |
Apr 05, 2021 | 17.16 | 17.32 | 17.15 | 17.32 | 381,086 | +0.33(+1.95%) |
Apr 01, 2021 | 16.82 | 17.02 | 16.82 | 16.99 | 324,185 | +0.19(+1.14%) |
Mar 31, 2021 | 16.86 | 16.89 | 16.77 | 16.80 | 661,085 | -0.13(-0.77%) |
Mar 30, 2021 | 16.85 | 16.95 | 16.83 | 16.93 | 2,739,825 | +0.17(+1.04%) |
Mar 29, 2021 | 16.69 | 16.78 | 16.64 | 16.75 | 1,222,987 | -0.17(-0.98%) |
Mar 26, 2021 | 16.83 | 16.93 | 16.77 | 16.92 | 672,461 | +0.16(+0.94%) |
Mar 25, 2021 | 16.59 | 16.79 | 16.50 | 16.76 | 858,390 | +0.13(+0.79%) |
Mar 24, 2021 | 16.64 | 16.79 | 16.62 | 16.63 | 1,254,368 | +0.04(+0.26%) |
Mar 23, 2021 | 16.81 | 16.82 | 16.56 | 16.59 | 895,583 | -0.24(-1.45%) |
Mar 22, 2021 | 16.90 | 16.90 | 16.79 | 16.83 | 1,335,455 | -0.15(-0.87%) |
Mar 19, 2021 | 16.93 | 16.98 | 16.76 | 16.98 | 1,885,921 | -0.07(-0.41%) |
Mar 18, 2021 | 17.09 | 17.30 | 16.99 | 17.05 | 1,263,584 | +0.01(+0.05%) |
Mar 17, 2021 | 16.94 | 17.05 | 16.82 | 17.04 | 1,567,866 | +0.12(+0.72%) |
Mar 16, 2021 | 16.99 | 17.02 | 16.82 | 16.92 | 2,655,324 | -0.02(-0.10%) |
Mar 15, 2021 | 17.01 | 17.01 | 16.77 | 16.94 | 1,006,049 | -0.14(-0.82%) |
Mar 12, 2021 | 16.90 | 17.08 | 16.89 | 17.08 | 618,545 | +0.15(+0.87%) |
Mar 11, 2021 | 16.89 | 16.95 | 16.78 | 16.93 | 759,116 | -0.08(-0.46%) |
Mar 10, 2021 | 16.96 | 17.02 | 16.85 | 17.01 | 1,270,024 | +0.09(+0.52%) |
Mar 09, 2021 | 16.87 | 16.99 | 16.78 | 16.92 | 2,317,427 | +0.02(+0.10%) |
Mar 08, 2021 | 16.85 | 17.02 | 16.84 | 16.90 | 26,257,026 | +0.13(+0.78%) |
Mar 05, 2021 | 16.75 | 16.79 | 16.50 | 16.77 | 2,278,362 | +0.18(+1.10%) |
Mar 04, 2021 | 16.82 | 16.88 | 16.50 | 16.59 | 1,920,769 | -0.24(-1.40%) |
Mar 03, 2021 | 16.77 | 16.95 | 16.73 | 16.82 | 1,429,143 | +0.13(+0.78%) |
Mar 02, 2021 | 16.65 | 16.77 | 16.65 | 16.69 | 1,471,137 | +0.11(+0.68%) |