Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.16 | 17.67 | 17.15 | 17.63 | 2,930,741 | +0.15(+0.85%) |
May 27, 2021 | 17.34 | 17.55 | 16.77 | 17.48 | 4,046,124 | +0.07(+0.40%) |
May 26, 2021 | 17.68 | 18.02 | 17.34 | 17.41 | 4,005,487 | -0.27(-1.51%) |
May 25, 2021 | 17.38 | 17.81 | 16.98 | 17.68 | 4,567,309 | +0.21(+1.19%) |
May 24, 2021 | 17.41 | 17.73 | 17.34 | 17.47 | 2,698,354 | +0.15(+0.86%) |
May 21, 2021 | 17.85 | 17.91 | 17.13 | 17.32 | 4,326,168 | -0.30(-1.69%) |
May 20, 2021 | 17.22 | 17.94 | 17.04 | 17.62 | 4,890,277 | +0.51(+2.95%) |
May 19, 2021 | 16.87 | 17.65 | 16.75 | 17.11 | 6,023,902 | -0.17(-0.98%) |
May 18, 2021 | 17.15 | 17.38 | 16.69 | 17.28 | 4,801,283 | +0.05(+0.29%) |
May 17, 2021 | 16.16 | 17.43 | 16.00 | 17.23 | 9,241,898 | +1.37(+8.62%) |
May 14, 2021 | 15.65 | 15.97 | 15.58 | 15.86 | 3,467,000 | +0.60(+3.93%) |
May 13, 2021 | 15.54 | 15.66 | 15.05 | 15.27 | 3,898,514 | -0.33(-2.10%) |
May 12, 2021 | 16.27 | 16.52 | 15.48 | 15.59 | 4,374,092 | -0.73(-4.49%) |
May 11, 2021 | 15.11 | 16.34 | 15.03 | 16.33 | 4,481,419 | +0.66(+4.24%) |
May 10, 2021 | 16.73 | 16.84 | 15.63 | 15.66 | 6,933,929 | -0.58(-3.60%) |
May 07, 2021 | 15.95 | 16.43 | 15.71 | 16.25 | 5,744,467 | +0.46(+2.89%) |
May 06, 2021 | 14.96 | 16.14 | 14.89 | 15.79 | 8,714,999 | +0.98(+6.63%) |
May 05, 2021 | 14.89 | 15.11 | 14.70 | 14.81 | 4,037,914 | -0.23(-1.52%) |
May 04, 2021 | 15.85 | 15.91 | 14.95 | 15.04 | 6,186,477 | -0.82(-5.19%) |
May 03, 2021 | 15.36 | 16.01 | 15.18 | 15.86 | 5,474,449 | +0.90(+6.03%) |
Apr 30, 2021 | 15.45 | 15.45 | 14.85 | 14.96 | 4,102,291 | -0.45(-2.90%) |
Apr 29, 2021 | 15.68 | 15.70 | 15.04 | 15.40 | 4,489,258 | -0.36(-2.26%) |
Apr 28, 2021 | 15.38 | 15.88 | 15.15 | 15.76 | 3,485,839 | +0.24(+1.53%) |
Apr 27, 2021 | 15.81 | 15.99 | 15.49 | 15.52 | 2,789,977 | -0.28(-1.76%) |
Apr 26, 2021 | 16.11 | 16.21 | 15.76 | 15.80 | 3,182,979 | -0.28(-1.73%) |
Apr 23, 2021 | 16.21 | 16.40 | 15.94 | 16.08 | 3,851,900 | +0.08(+0.50%) |
Apr 22, 2021 | 16.41 | 16.45 | 15.82 | 16.00 | 3,718,805 | -0.53(-3.18%) |
Apr 21, 2021 | 16.05 | 16.52 | 15.83 | 16.52 | 4,340,961 | +0.68(+4.32%) |
Apr 20, 2021 | 15.81 | 16.02 | 15.62 | 15.84 | 3,005,704 | -0.05(-0.31%) |
Apr 19, 2021 | 16.26 | 16.36 | 15.71 | 15.89 | 4,263,705 | -0.56(-3.43%) |
Apr 16, 2021 | 17.04 | 17.05 | 16.28 | 16.45 | 3,937,550 | -0.27(-1.60%) |
Apr 15, 2021 | 16.45 | 17.00 | 16.29 | 16.72 | 5,324,131 | +0.67(+4.20%) |
Apr 14, 2021 | 16.65 | 16.74 | 16.02 | 16.05 | 3,716,859 | -0.68(-4.09%) |
Apr 13, 2021 | 16.90 | 17.19 | 16.70 | 16.73 | 3,271,265 | +0.23(+1.38%) |
Apr 12, 2021 | 17.05 | 17.11 | 16.36 | 16.50 | 3,164,755 | -0.68(-3.98%) |
Apr 09, 2021 | 16.91 | 17.35 | 16.70 | 17.19 | 3,070,564 | -0.22(-1.25%) |
Apr 08, 2021 | 17.04 | 17.51 | 17.01 | 17.41 | 3,873,690 | +0.85(+5.15%) |
Apr 07, 2021 | 16.71 | 16.77 | 16.48 | 16.55 | 2,118,587 | -0.25(-1.47%) |
Apr 06, 2021 | 16.39 | 17.19 | 16.31 | 16.80 | 4,274,286 | +0.72(+4.50%) |
Apr 05, 2021 | 16.26 | 16.41 | 15.86 | 16.08 | 2,830,885 | -0.21(-1.28%) |
Apr 01, 2021 | 15.89 | 16.32 | 15.86 | 16.29 | 3,666,982 | +0.84(+5.46%) |
Mar 31, 2021 | 14.87 | 15.62 | 14.81 | 15.44 | 3,292,480 | +0.67(+4.56%) |
Mar 30, 2021 | 14.67 | 14.95 | 14.33 | 14.77 | 4,518,965 | -0.47(-3.06%) |
Mar 29, 2021 | 15.55 | 15.66 | 14.92 | 15.24 | 3,285,979 | -0.46(-2.91%) |
Mar 26, 2021 | 15.70 | 15.83 | 15.42 | 15.69 | 2,956,365 | +0.09(+0.57%) |
Mar 25, 2021 | 15.19 | 15.68 | 15.12 | 15.60 | 3,209,669 | +0.21(+1.35%) |
Mar 24, 2021 | 15.79 | 15.94 | 15.36 | 15.39 | 2,769,425 | -0.32(-2.02%) |
Mar 23, 2021 | 16.29 | 16.43 | 15.64 | 15.71 | 4,082,356 | -0.87(-5.26%) |
Mar 22, 2021 | 16.53 | 16.99 | 16.53 | 16.58 | 2,330,925 | -0.13(-0.77%) |
Mar 19, 2021 | 16.89 | 17.11 | 16.61 | 16.71 | 6,038,027 | -0.14(-0.82%) |
Mar 18, 2021 | 16.99 | 17.48 | 16.83 | 16.85 | 3,937,132 | -0.55(-3.13%) |
Mar 17, 2021 | 16.62 | 17.57 | 16.46 | 17.40 | 4,592,306 | +0.63(+3.78%) |
Mar 16, 2021 | 17.16 | 17.19 | 16.65 | 16.76 | 3,945,902 | -0.38(-2.20%) |
Mar 15, 2021 | 16.77 | 17.39 | 16.74 | 17.14 | 4,484,408 | +0.47(+2.79%) |
Mar 12, 2021 | 15.80 | 16.73 | 15.50 | 16.67 | 3,853,514 | +0.35(+2.12%) |
Mar 11, 2021 | 16.42 | 16.63 | 16.09 | 16.33 | 4,153,482 | +0.11(+0.67%) |
Mar 10, 2021 | 16.16 | 16.35 | 15.87 | 16.22 | 3,657,662 | +0.16(+0.99%) |
Mar 09, 2021 | 16.18 | 16.42 | 15.79 | 16.06 | 5,090,642 | +0.79(+5.19%) |
Mar 08, 2021 | 15.86 | 16.00 | 15.22 | 15.27 | 4,861,365 | -0.55(-3.45%) |
Mar 05, 2021 | 15.96 | 16.13 | 15.00 | 15.81 | 7,997,773 | -0.12(-0.75%) |
Mar 04, 2021 | 16.60 | 16.94 | 15.45 | 15.93 | 8,944,077 | -0.74(-4.46%) |
Mar 03, 2021 | 16.85 | 17.15 | 16.43 | 16.67 | 5,665,449 | -0.68(-3.94%) |
Mar 02, 2021 | 16.80 | 17.66 | 16.63 | 17.36 | 6,175,616 | +0.69(+4.16%) |