Shanghai - Delayed Quote • CNY
Shanghai Aiyingshi Co.,Ltd (603214.SS)
At close: 3:00 PM GMT+8
Currency in CNY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 12.50 | 12.70 | 12.32 | 12.63 | 12.63 | 2,823,900 |
Apr 18, 2024 | 12.65 | 13.01 | 12.51 | 12.56 | 12.56 | 3,130,120 |
Apr 17, 2024 | 12.17 | 12.78 | 12.15 | 12.76 | 12.76 | 3,966,000 |
Apr 16, 2024 | 12.62 | 12.63 | 11.69 | 11.96 | 11.96 | 5,026,988 |
Apr 15, 2024 | 13.31 | 13.49 | 12.30 | 12.63 | 12.63 | 5,609,876 |
Apr 12, 2024 | 13.28 | 13.53 | 13.28 | 13.40 | 13.40 | 3,689,520 |
Apr 11, 2024 | 13.26 | 13.44 | 13.15 | 13.25 | 13.25 | 4,606,020 |
Apr 10, 2024 | 13.86 | 14.16 | 13.15 | 13.38 | 13.38 | 5,387,140 |
Apr 9, 2024 | 13.21 | 13.86 | 13.21 | 13.70 | 13.70 | 7,430,448 |
Apr 8, 2024 | 15.06 | 15.49 | 13.75 | 13.88 | 13.88 | 14,963,277 |
Apr 3, 2024 | 14.45 | 14.50 | 14.40 | 14.50 | 14.50 | 4,534,988 |
Apr 2, 2024 | 13.10 | 13.22 | 12.97 | 13.18 | 13.18 | 2,097,600 |
Apr 1, 2024 | 12.87 | 13.18 | 12.74 | 13.13 | 13.13 | 2,905,920 |
Mar 29, 2024 | 12.46 | 12.63 | 12.39 | 12.66 | 12.66 | 1,007,560 |
Mar 28, 2024 | 12.32 | 12.65 | 12.25 | 12.52 | 12.52 | 2,132,940 |
Mar 27, 2024 | 12.54 | 12.74 | 12.40 | 12.40 | 12.40 | 2,548,280 |
Mar 26, 2024 | 12.64 | 12.78 | 12.41 | 12.59 | 12.59 | 1,980,700 |
Mar 25, 2024 | 12.98 | 13.08 | 12.61 | 12.66 | 12.66 | 2,558,300 |
Mar 22, 2024 | 13.26 | 13.32 | 12.96 | 13.02 | 13.02 | 2,892,540 |
Mar 21, 2024 | 13.23 | 13.35 | 13.10 | 13.28 | 13.28 | 3,407,885 |
Mar 20, 2024 | 12.92 | 13.56 | 12.92 | 13.22 | 13.22 | 4,014,680 |
Mar 19, 2024 | 12.95 | 13.37 | 12.91 | 13.02 | 13.02 | 4,485,056 |
Mar 18, 2024 | 12.67 | 12.96 | 12.67 | 12.95 | 12.95 | 3,272,500 |
Mar 15, 2024 | 12.67 | 12.75 | 12.55 | 12.73 | 12.73 | 2,937,600 |
Mar 14, 2024 | 12.76 | 12.87 | 12.54 | 12.71 | 12.71 | 2,971,500 |
Mar 13, 2024 | 12.68 | 12.87 | 12.65 | 12.76 | 12.76 | 3,226,960 |
Mar 12, 2024 | 12.56 | 12.83 | 12.44 | 12.83 | 12.83 | 4,136,148 |
Mar 11, 2024 | 12.32 | 12.60 | 12.32 | 12.59 | 12.59 | 3,231,120 |
Mar 8, 2024 | 12.50 | 12.64 | 12.23 | 12.48 | 12.48 | 3,820,660 |
Mar 7, 2024 | 13.03 | 13.13 | 12.56 | 12.56 | 12.56 | 5,968,498 |
Mar 6, 2024 | 12.91 | 13.60 | 12.82 | 13.16 | 13.16 | 8,730,940 |
Mar 5, 2024 | 13.10 | 13.53 | 12.88 | 12.91 | 12.91 | 11,367,390 |
Mar 4, 2024 | 12.37 | 13.64 | 12.26 | 13.64 | 13.64 | 9,597,090 |
Mar 1, 2024 | 12.21 | 12.40 | 12.12 | 12.40 | 12.40 | 3,647,191 |
Feb 29, 2024 | 11.62 | 12.17 | 11.50 | 12.16 | 12.16 | 4,205,047 |
Feb 28, 2024 | 12.80 | 13.17 | 11.69 | 11.69 | 11.69 | 6,249,739 |
Feb 27, 2024 | 12.38 | 12.80 | 12.36 | 12.80 | 12.80 | 3,586,240 |
Feb 26, 2024 | 12.26 | 12.77 | 12.10 | 12.46 | 12.46 | 4,202,714 |
Feb 23, 2024 | 11.75 | 12.30 | 11.75 | 12.29 | 12.29 | 3,290,860 |
Feb 22, 2024 | 11.37 | 11.73 | 11.35 | 11.73 | 11.73 | 3,108,656 |
Feb 21, 2024 | 11.01 | 11.75 | 10.92 | 11.43 | 11.43 | 4,251,631 |
Feb 20, 2024 | 11.19 | 11.21 | 10.90 | 11.13 | 11.13 | 3,315,697 |
Feb 19, 2024 | 10.71 | 11.16 | 10.51 | 11.05 | 11.05 | 5,458,049 |
Feb 8, 2024 | 9.75 | 10.84 | 9.41 | 10.71 | 10.71 | 7,533,712 |
Feb 7, 2024 | 10.28 | 10.39 | 9.64 | 9.87 | 9.87 | 7,741,542 |
Feb 6, 2024 | 10.24 | 10.73 | 9.80 | 10.30 | 10.30 | 6,710,222 |
Feb 5, 2024 | 12.00 | 12.00 | 10.89 | 10.89 | 10.89 | 3,649,680 |
Feb 2, 2024 | 12.66 | 13.00 | 11.75 | 12.10 | 12.10 | 3,539,540 |
Feb 1, 2024 | 13.05 | 13.05 | 12.35 | 12.63 | 12.63 | 3,212,860 |
Jan 31, 2024 | 13.88 | 13.92 | 12.90 | 12.98 | 12.98 | 3,261,367 |
Jan 30, 2024 | 14.50 | 14.77 | 13.86 | 13.89 | 13.89 | 2,093,600 |
Jan 29, 2024 | 15.21 | 15.64 | 14.58 | 14.61 | 14.61 | 2,461,040 |
Jan 26, 2024 | 15.53 | 15.74 | 15.20 | 15.28 | 15.28 | 2,467,600 |
Jan 25, 2024 | 14.90 | 15.71 | 14.80 | 15.68 | 15.68 | 3,267,180 |
Jan 24, 2024 | 14.13 | 14.70 | 14.08 | 14.68 | 14.68 | 3,168,320 |
Jan 23, 2024 | 14.69 | 14.70 | 13.85 | 14.13 | 14.13 | 2,831,276 |
Jan 22, 2024 | 15.87 | 15.87 | 14.57 | 14.70 | 14.70 | 3,119,640 |
Jan 19, 2024 | 15.92 | 16.24 | 15.80 | 15.89 | 15.89 | 2,308,000 |
Jan 18, 2024 | 16.19 | 16.19 | 15.43 | 15.89 | 15.89 | 3,899,970 |
Jan 17, 2024 | 16.77 | 16.79 | 16.18 | 16.20 | 16.20 | 3,972,016 |
Jan 16, 2024 | 17.07 | 17.07 | 16.47 | 16.82 | 16.82 | 6,919,213 |
Jan 15, 2024 | 16.17 | 18.01 | 16.17 | 17.07 | 17.07 | 8,626,460 |
Jan 12, 2024 | 16.75 | 17.08 | 16.35 | 16.37 | 16.37 | 3,276,200 |
Jan 11, 2024 | 16.96 | 17.30 | 16.75 | 16.82 | 16.82 | 5,489,190 |
Jan 10, 2024 | 17.37 | 17.85 | 16.69 | 17.02 | 17.02 | 7,298,640 |
Jan 9, 2024 | 16.42 | 16.80 | 16.42 | 16.68 | 16.68 | 1,991,880 |
Jan 8, 2024 | 16.57 | 16.88 | 16.46 | 16.46 | 16.46 | 1,533,180 |
Jan 5, 2024 | 16.73 | 16.87 | 16.57 | 16.65 | 16.65 | 1,598,400 |
Jan 4, 2024 | 16.70 | 16.86 | 16.56 | 16.83 | 16.83 | 1,475,650 |
Jan 3, 2024 | 16.51 | 16.90 | 16.45 | 16.63 | 16.63 | 2,556,200 |
Jan 2, 2024 | 16.36 | 16.77 | 16.36 | 16.69 | 16.69 | 2,664,159 |
Dec 29, 2023 | 16.38 | 16.45 | 16.15 | 16.36 | 16.36 | 2,203,820 |
Dec 28, 2023 | 16.20 | 16.89 | 15.86 | 16.42 | 16.42 | 2,184,200 |
Dec 27, 2023 | 16.25 | 16.25 | 15.84 | 16.10 | 16.10 | 995,950 |
Dec 26, 2023 | 16.25 | 16.29 | 16.01 | 16.03 | 16.03 | 1,499,477 |
Dec 25, 2023 | 16.47 | 16.47 | 16.07 | 16.16 | 16.16 | 1,601,470 |
Dec 22, 2023 | 16.72 | 16.93 | 16.42 | 16.47 | 16.47 | 1,625,000 |
Dec 21, 2023 | 16.40 | 16.73 | 16.28 | 16.69 | 16.69 | 1,682,640 |
Dec 20, 2023 | 16.60 | 16.80 | 16.40 | 16.45 | 16.45 | 1,514,800 |
Dec 19, 2023 | 16.50 | 16.72 | 16.43 | 16.60 | 16.60 | 1,692,680 |
Dec 18, 2023 | 16.91 | 16.92 | 16.42 | 16.50 | 16.50 | 2,175,800 |
Dec 15, 2023 | 16.85 | 16.89 | 16.60 | 16.76 | 16.76 | 1,513,670 |
Dec 14, 2023 | 16.88 | 17.17 | 16.73 | 16.78 | 16.78 | 2,168,000 |
Dec 13, 2023 | 17.13 | 17.17 | 16.83 | 16.83 | 16.83 | 2,513,000 |
Dec 12, 2023 | 16.75 | 17.23 | 16.65 | 17.18 | 17.18 | 3,699,150 |
Dec 11, 2023 | 16.02 | 16.98 | 15.79 | 16.67 | 16.67 | 5,728,979 |
Dec 8, 2023 | 16.92 | 17.95 | 16.59 | 16.59 | 16.59 | 7,396,596 |
Dec 7, 2023 | 17.10 | 17.42 | 16.80 | 17.06 | 17.06 | 4,009,300 |
Dec 6, 2023 | 16.72 | 17.44 | 16.72 | 17.17 | 17.17 | 4,618,455 |
Dec 5, 2023 | 16.86 | 16.97 | 16.77 | 16.81 | 16.81 | 1,777,800 |
Dec 4, 2023 | 17.00 | 17.05 | 16.85 | 16.90 | 16.90 | 1,648,200 |
Dec 1, 2023 | 16.88 | 17.18 | 16.88 | 17.09 | 17.09 | 1,913,840 |
Nov 30, 2023 | 16.89 | 16.98 | 16.72 | 16.92 | 16.92 | 1,718,580 |
Nov 29, 2023 | 16.85 | 17.09 | 16.77 | 16.95 | 16.95 | 1,908,560 |
Nov 28, 2023 | 16.81 | 16.98 | 16.58 | 16.83 | 16.83 | 1,070,499 |
Nov 27, 2023 | 16.89 | 17.00 | 16.61 | 16.84 | 16.84 | 1,642,180 |
Nov 24, 2023 | 16.84 | 16.96 | 16.77 | 16.94 | 16.94 | 1,509,800 |
Nov 23, 2023 | 16.71 | 16.94 | 16.70 | 16.85 | 16.85 | 994,900 |
Nov 22, 2023 | 16.60 | 16.90 | 16.60 | 16.81 | 16.81 | 1,545,380 |
Nov 21, 2023 | 16.75 | 16.83 | 16.63 | 16.68 | 16.68 | 1,491,780 |
Nov 20, 2023 | 16.45 | 16.81 | 16.33 | 16.77 | 16.77 | 1,890,270 |
Nov 17, 2023 | 16.22 | 16.49 | 16.19 | 16.44 | 16.44 | 1,104,218 |
Nov 16, 2023 | 16.24 | 16.56 | 16.17 | 16.34 | 16.34 | 1,170,660 |
Nov 15, 2023 | 16.32 | 16.40 | 16.17 | 16.30 | 16.30 | 1,167,340 |
Nov 14, 2023 | 16.21 | 16.38 | 16.10 | 16.29 | 16.29 | 963,300 |
Nov 13, 2023 | 16.19 | 16.28 | 16.15 | 16.27 | 16.27 | 1,063,400 |
Nov 10, 2023 | 16.06 | 16.22 | 16.00 | 16.19 | 16.19 | 815,700 |
Nov 9, 2023 | 16.10 | 16.28 | 16.07 | 16.12 | 16.12 | 960,300 |
Nov 8, 2023 | 16.05 | 16.25 | 16.04 | 16.14 | 16.14 | 964,216 |
Nov 7, 2023 | 16.10 | 16.17 | 15.93 | 16.10 | 16.10 | 972,900 |
Nov 6, 2023 | 15.94 | 16.10 | 15.81 | 16.07 | 16.07 | 1,245,060 |
Nov 3, 2023 | 15.81 | 15.98 | 15.78 | 15.84 | 15.84 | 1,096,623 |
Nov 2, 2023 | 15.82 | 15.96 | 15.80 | 15.83 | 15.83 | 1,076,000 |
Nov 1, 2023 | 15.77 | 15.98 | 15.65 | 15.92 | 15.92 | 1,490,660 |
Oct 31, 2023 | 15.81 | 15.93 | 15.65 | 15.78 | 15.78 | 1,838,412 |
Oct 30, 2023 | 15.81 | 16.00 | 15.73 | 15.80 | 15.80 | 1,469,120 |
Oct 27, 2023 | 15.70 | 15.96 | 15.52 | 15.82 | 15.82 | 1,395,972 |
Oct 26, 2023 | 15.53 | 15.72 | 15.42 | 15.66 | 15.66 | 1,625,200 |
Oct 25, 2023 | 15.38 | 15.66 | 15.37 | 15.56 | 15.56 | 1,275,600 |
Oct 24, 2023 | 14.68 | 15.35 | 14.68 | 15.28 | 15.28 | 1,662,500 |
Oct 23, 2023 | 14.97 | 15.11 | 14.56 | 14.65 | 14.65 | 1,276,000 |
Oct 20, 2023 | 15.18 | 15.28 | 15.03 | 15.07 | 15.07 | 930,420 |
Oct 19, 2023 | 15.19 | 15.49 | 15.09 | 15.19 | 15.19 | 1,107,172 |
Oct 18, 2023 | 15.49 | 15.49 | 15.19 | 15.21 | 15.21 | 1,001,172 |
Oct 17, 2023 | 15.53 | 15.69 | 15.40 | 15.47 | 15.47 | 952,300 |
Oct 16, 2023 | 15.56 | 15.63 | 15.31 | 15.51 | 15.51 | 1,198,200 |
Oct 13, 2023 | 15.89 | 15.89 | 15.46 | 15.60 | 15.60 | 1,150,000 |
Oct 12, 2023 | 15.85 | 15.98 | 15.73 | 15.80 | 15.80 | 887,960 |
Oct 11, 2023 | 15.71 | 15.92 | 15.63 | 15.85 | 15.85 | 935,500 |
Oct 10, 2023 | 15.87 | 15.99 | 15.66 | 15.70 | 15.70 | 1,104,900 |
Oct 9, 2023 | 16.21 | 16.28 | 15.81 | 15.87 | 15.87 | 1,598,060 |
Sep 28, 2023 | 16.17 | 16.28 | 16.02 | 16.26 | 16.26 | 1,052,840 |
Sep 27, 2023 | 15.85 | 16.21 | 15.81 | 16.11 | 16.11 | 845,560 |
Sep 26, 2023 | 16.02 | 16.16 | 15.98 | 16.02 | 16.02 | 934,060 |
Sep 25, 2023 | 15.99 | 16.42 | 15.95 | 16.03 | 16.03 | 1,185,300 |
Sep 22, 2023 | 15.86 | 16.22 | 15.86 | 16.20 | 16.20 | 1,009,700 |
Sep 21, 2023 | 16.15 | 16.32 | 15.90 | 15.91 | 15.91 | 1,160,700 |
Sep 20, 2023 | 16.15 | 16.37 | 16.03 | 16.22 | 16.22 | 1,278,000 |
Sep 19, 2023 | 16.42 | 16.55 | 16.12 | 16.15 | 16.15 | 1,748,300 |
Sep 18, 2023 | 15.93 | 16.59 | 15.81 | 16.54 | 16.54 | 2,266,100 |
Sep 15, 2023 | 15.88 | 16.01 | 15.77 | 15.93 | 15.93 | 1,009,600 |
Sep 14, 2023 | 16.12 | 16.18 | 15.79 | 15.87 | 15.87 | 1,133,280 |
Sep 13, 2023 | 16.27 | 16.38 | 16.01 | 16.12 | 16.12 | 1,404,400 |
Sep 12, 2023 | 16.38 | 16.47 | 16.29 | 16.31 | 16.31 | 1,196,100 |
Sep 11, 2023 | 16.30 | 16.47 | 16.10 | 16.42 | 16.42 | 2,038,336 |
Sep 8, 2023 | 16.39 | 16.80 | 16.29 | 16.38 | 16.38 | 2,412,200 |
Sep 7, 2023 | 16.29 | 16.64 | 16.20 | 16.27 | 16.27 | 2,175,256 |
Sep 6, 2023 | 16.42 | 16.80 | 16.30 | 16.36 | 16.36 | 2,078,180 |
Sep 5, 2023 | 16.39 | 16.46 | 16.11 | 16.23 | 16.23 | 1,161,880 |
Sep 4, 2023 | 16.44 | 16.46 | 16.31 | 16.39 | 16.39 | 1,806,720 |
Sep 1, 2023 | 16.57 | 16.94 | 16.33 | 16.46 | 16.46 | 2,941,099 |
Aug 31, 2023 | 16.21 | 16.33 | 15.99 | 16.16 | 16.16 | 1,329,240 |
Aug 30, 2023 | 16.09 | 16.43 | 16.09 | 16.34 | 16.34 | 1,597,199 |
Aug 29, 2023 | 15.54 | 16.16 | 15.41 | 16.14 | 16.14 | 2,015,960 |
Aug 28, 2023 | 15.99 | 16.10 | 15.45 | 15.49 | 15.49 | 1,876,700 |
Aug 25, 2023 | 15.70 | 16.07 | 15.24 | 15.30 | 15.30 | 2,149,060 |
Aug 24, 2023 | 16.10 | 16.20 | 15.47 | 15.68 | 15.68 | 3,043,360 |
Aug 23, 2023 | 16.04 | 16.37 | 16.04 | 16.19 | 16.19 | 2,117,006 |
Aug 22, 2023 | 16.38 | 16.49 | 15.77 | 16.04 | 16.04 | 1,761,480 |
Aug 21, 2023 | 16.28 | 16.65 | 16.28 | 16.33 | 16.33 | 1,244,420 |
Aug 18, 2023 | 16.64 | 16.75 | 16.31 | 16.32 | 16.32 | 1,205,000 |
Aug 17, 2023 | 16.44 | 16.63 | 16.11 | 16.63 | 16.63 | 1,203,300 |
Aug 16, 2023 | 16.54 | 16.64 | 16.23 | 16.27 | 16.27 | 902,480 |
Aug 15, 2023 | 16.49 | 16.62 | 16.33 | 16.53 | 16.53 | 965,500 |
Aug 14, 2023 | 16.21 | 16.50 | 16.16 | 16.50 | 16.50 | 852,575 |
Aug 11, 2023 | 16.64 | 16.72 | 16.31 | 16.34 | 16.34 | 820,900 |
Aug 10, 2023 | 16.52 | 16.63 | 16.48 | 16.58 | 16.58 | 748,500 |
Aug 9, 2023 | 16.76 | 16.77 | 16.45 | 16.50 | 16.50 | 820,540 |
Aug 8, 2023 | 16.63 | 16.74 | 16.55 | 16.63 | 16.63 | 674,200 |
Aug 7, 2023 | 16.87 | 16.93 | 16.61 | 16.65 | 16.65 | 1,457,340 |
Aug 4, 2023 | 17.28 | 17.30 | 16.94 | 16.94 | 16.94 | 1,210,300 |
Aug 3, 2023 | 17.20 | 17.29 | 17.12 | 17.18 | 17.18 | 832,640 |
Aug 2, 2023 | 17.12 | 17.29 | 17.03 | 17.20 | 17.20 | 1,149,680 |
Aug 1, 2023 | 17.25 | 17.36 | 17.15 | 17.17 | 17.17 | 1,569,923 |
Jul 31, 2023 | 17.10 | 17.43 | 17.02 | 17.37 | 17.37 | 2,125,200 |
Jul 28, 2023 | 16.90 | 17.14 | 16.84 | 17.10 | 17.10 | 1,559,100 |
Jul 27, 2023 | 17.09 | 17.15 | 16.90 | 16.96 | 16.96 | 1,045,360 |
Jul 26, 2023 | 16.95 | 17.11 | 16.87 | 17.10 | 17.10 | 1,532,000 |
Jul 25, 2023 | 16.80 | 17.01 | 16.80 | 16.95 | 16.95 | 1,493,780 |
Jul 24, 2023 | 16.61 | 16.85 | 16.40 | 16.80 | 16.80 | 1,647,200 |
Jul 21, 2023 | 16.66 | 16.89 | 16.57 | 16.70 | 16.70 | 1,647,660 |
Jul 20, 2023 | 16.75 | 16.85 | 16.60 | 16.63 | 16.63 | 1,435,480 |
Jul 19, 2023 | 16.45 | 16.73 | 16.45 | 16.60 | 16.60 | 994,960 |
Jul 18, 2023 | 16.45 | 16.65 | 16.36 | 16.56 | 16.56 | 764,580 |
Jul 17, 2023 | 16.48 | 16.50 | 16.16 | 16.46 | 16.46 | 936,240 |
Jul 14, 2023 | 16.54 | 16.56 | 16.38 | 16.48 | 16.48 | 722,800 |
Jul 13, 2023 | 16.53 | 16.70 | 16.47 | 16.55 | 16.55 | 1,047,240 |
Jul 12, 2023 | 16.70 | 16.70 | 16.46 | 16.50 | 16.50 | 640,723 |
Jul 11, 2023 | 16.56 | 16.71 | 16.47 | 16.57 | 16.57 | 927,700 |
Jul 10, 2023 | 16.42 | 16.56 | 16.31 | 16.52 | 16.52 | 654,800 |
Jul 7, 2023 | 16.44 | 16.47 | 16.28 | 16.42 | 16.42 | 495,000 |
Jul 6, 2023 | 16.45 | 16.46 | 16.35 | 16.38 | 16.38 | 660,300 |
Jul 5, 2023 | 16.52 | 16.52 | 16.35 | 16.41 | 16.41 | 687,100 |
Jul 4, 2023 | 16.47 | 16.55 | 16.34 | 16.53 | 16.53 | 793,480 |
Jul 3, 2023 | 16.26 | 16.59 | 16.26 | 16.44 | 16.44 | 1,355,535 |
Jun 30, 2023 | 16.06 | 16.27 | 15.97 | 16.27 | 16.27 | 1,005,020 |
Jun 29, 2023 | 15.85 | 16.08 | 15.83 | 16.00 | 16.00 | 1,025,995 |
Jun 28, 2023 | 16.02 | 16.02 | 15.57 | 15.89 | 15.89 | 858,795 |
Jun 27, 2023 | 15.64 | 15.98 | 15.51 | 15.93 | 15.93 | 904,760 |
Jun 26, 2023 | 15.77 | 15.88 | 15.45 | 15.46 | 15.46 | 1,191,280 |
Jun 21, 2023 | 16.10 | 16.12 | 15.77 | 15.77 | 15.77 | 1,304,241 |
Jun 20, 2023 | 16.19 | 16.35 | 16.03 | 16.03 | 16.03 | 1,577,300 |
Jun 19, 2023 | 16.65 | 16.66 | 16.27 | 16.29 | 16.29 | 1,426,800 |
Jun 16, 2023 | 16.71 | 16.85 | 16.61 | 16.65 | 16.65 | 1,138,140 |
Jun 15, 2023 | 16.89 | 16.90 | 16.56 | 16.69 | 16.69 | 1,059,200 |
Jun 14, 2023 | 16.75 | 16.99 | 16.66 | 16.88 | 16.88 | 1,358,571 |
Jun 13, 2023 | 16.41 | 16.84 | 16.39 | 16.72 | 16.72 | 1,339,960 |
Jun 12, 2023 | 16.32 | 16.56 | 16.05 | 16.44 | 16.44 | 1,620,600 |
Jun 9, 2023 | 16.31 | 16.42 | 16.22 | 16.32 | 16.32 | 765,700 |
Jun 8, 2023 | 16.43 | 16.60 | 16.25 | 16.30 | 16.30 | 1,096,871 |
Jun 7, 2023 | 16.66 | 16.66 | 16.11 | 16.45 | 16.45 | 2,285,000 |
Jun 6, 2023 | 17.22 | 17.28 | 16.88 | 16.95 | 16.95 | 1,152,100 |
Jun 5, 2023 | 17.01 | 17.25 | 16.92 | 17.24 | 17.24 | 1,346,100 |
Jun 2, 2023 | 17.10 | 17.10 | 16.86 | 17.04 | 17.04 | 1,175,517 |
Jun 1, 2023 | 16.90 | 17.00 | 16.60 | 16.86 | 16.86 | 1,358,450 |
May 31, 2023 | 17.01 | 17.16 | 16.83 | 16.99 | 16.99 | 1,324,800 |
May 30, 2023 | 16.91 | 17.03 | 16.70 | 17.01 | 17.01 | 1,432,101 |
May 29, 2023 | 17.23 | 17.41 | 16.99 | 16.99 | 16.99 | 1,138,560 |
May 26, 2023 | 17.20 | 17.37 | 17.00 | 17.22 | 17.22 | 1,033,900 |
May 25, 2023 | 17.44 | 17.44 | 16.93 | 17.20 | 17.20 | 1,580,778 |
May 24, 2023 | 17.43 | 17.49 | 17.20 | 17.35 | 17.35 | 1,124,700 |
May 23, 2023 | 17.66 | 17.75 | 17.48 | 17.49 | 17.49 | 1,086,898 |
May 22, 2023 | 17.69 | 17.84 | 17.48 | 17.60 | 17.60 | 1,405,700 |
May 19, 2023 | 0.30 Dividend | |||||
May 19, 2023 | 17.89 | 17.99 | 17.60 | 17.71 | 17.71 | 1,347,040 |
May 18, 2023 | 18.01 | 18.46 | 17.98 | 18.24 | 17.94 | 2,114,050 |
May 17, 2023 | 17.76 | 18.29 | 17.60 | 18.04 | 17.74 | 1,890,700 |
May 16, 2023 | 18.55 | 18.55 | 17.73 | 17.77 | 17.48 | 3,524,500 |
May 15, 2023 | 18.88 | 19.09 | 18.27 | 18.50 | 18.20 | 3,892,521 |
May 12, 2023 | 18.60 | 19.40 | 18.43 | 18.73 | 18.42 | 6,403,491 |
May 11, 2023 | 18.04 | 18.45 | 18.04 | 18.37 | 18.07 | 1,964,396 |
May 10, 2023 | 17.96 | 18.28 | 17.84 | 18.05 | 17.75 | 1,379,296 |
May 9, 2023 | 18.30 | 18.30 | 17.96 | 17.96 | 17.66 | 1,555,320 |
May 8, 2023 | 18.30 | 18.47 | 18.08 | 18.29 | 17.99 | 2,144,355 |
May 5, 2023 | 18.23 | 18.49 | 17.99 | 18.29 | 17.99 | 1,866,399 |
May 4, 2023 | 17.92 | 18.30 | 17.81 | 18.24 | 17.94 | 2,145,556 |
Apr 28, 2023 | 17.62 | 18.18 | 17.52 | 18.15 | 17.85 | 1,908,040 |
Apr 27, 2023 | 17.51 | 17.69 | 17.40 | 17.50 | 17.21 | 968,700 |
Apr 26, 2023 | 16.98 | 17.67 | 16.95 | 17.65 | 17.36 | 1,997,719 |
Apr 25, 2023 | 17.30 | 17.51 | 16.70 | 17.01 | 16.73 | 1,672,100 |
Apr 24, 2023 | 17.34 | 17.63 | 17.12 | 17.37 | 17.08 | 1,217,099 |
Apr 21, 2023 | 17.95 | 18.09 | 17.34 | 17.40 | 17.11 | 1,898,280 |
Apr 20, 2023 | 17.82 | 18.03 | 17.63 | 17.95 | 17.65 | 1,558,600 |
Apr 19, 2023 | 18.25 | 18.25 | 17.80 | 18.00 | 17.70 | 1,611,700 |