Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.83 | 18.93 | 18.80 | 18.87 | 76,252 | +0.01(+0.07%) |
May 27, 2021 | 18.82 | 18.87 | 18.73 | 18.85 | 65,767 | +0.03(+0.17%) |
May 26, 2021 | 18.70 | 18.89 | 18.67 | 18.82 | 105,229 | +0.10(+0.52%) |
May 25, 2021 | 18.73 | 18.77 | 18.63 | 18.72 | 106,908 | +0.01(+0.07%) |
May 24, 2021 | 18.54 | 18.72 | 18.51 | 18.71 | 70,484 | +0.29(+1.59%) |
May 21, 2021 | 18.44 | 18.52 | 18.42 | 18.42 | 77,090 | -0.02(-0.11%) |
May 20, 2021 | 18.25 | 18.48 | 18.25 | 18.44 | 48,793 | +0.23(+1.25%) |
May 19, 2021 | 18.01 | 18.21 | 17.93 | 18.21 | 116,462 | -0.01(-0.07%) |
May 18, 2021 | 18.15 | 18.31 | 18.15 | 18.22 | 103,072 | +0.04(+0.21%) |
May 17, 2021 | 18.23 | 18.30 | 18.10 | 18.19 | 75,454 | -0.05(-0.25%) |
May 14, 2021 | 18.17 | 18.28 | 18.13 | 18.23 | 75,413 | +0.22(+1.23%) |
May 13, 2021 | 17.91 | 18.19 | 17.88 | 18.01 | 69,240 | +0.13(+0.73%) |
May 12, 2021 | 18.14 | 18.43 | 17.86 | 17.88 | 123,102 | -0.55(-3.00%) |
May 11, 2021 | 18.30 | 18.49 | 18.22 | 18.43 | 79,562 | -0.16(-0.84%) |
May 10, 2021 | 18.91 | 18.91 | 18.56 | 18.59 | 80,395 | -0.32(-1.72%) |
May 07, 2021 | 18.80 | 19.01 | 18.69 | 18.91 | 42,332 | +0.21(+1.15%) |
May 06, 2021 | 18.82 | 18.82 | 18.52 | 18.70 | 61,999 | -0.05(-0.24%) |
May 05, 2021 | 18.87 | 18.91 | 18.69 | 18.74 | 82,340 | -0.06(-0.31%) |
May 04, 2021 | 19.03 | 19.03 | 18.56 | 18.80 | 67,950 | -0.29(-1.53%) |
May 03, 2021 | 19.14 | 19.14 | 19.03 | 19.09 | 108,169 | +0.08(+0.44%) |
Apr 30, 2021 | 19.03 | 19.16 | 18.96 | 19.01 | 96,385 | -0.06(-0.34%) |
Apr 29, 2021 | 19.25 | 19.25 | 18.98 | 19.07 | 119,914 | -0.01(-0.03%) |
Apr 28, 2021 | 19.12 | 19.22 | 18.86 | 19.08 | 123,872 | +0.03(+0.14%) |
Apr 27, 2021 | 19.18 | 19.20 | 19.02 | 19.06 | 129,124 | -0.06(-0.31%) |
Apr 26, 2021 | 19.11 | 19.18 | 19.07 | 19.11 | 125,783 | +0.03(+0.17%) |
Apr 23, 2021 | 18.90 | 19.11 | 18.90 | 19.08 | 66,669 | +0.21(+1.14%) |
Apr 22, 2021 | 18.96 | 19.12 | 18.82 | 18.87 | 45,658 | -0.05(-0.27%) |
Apr 21, 2021 | 18.81 | 18.98 | 18.81 | 18.92 | 94,766 | +0.09(+0.48%) |
Apr 20, 2021 | 18.95 | 19.03 | 18.77 | 18.83 | 69,054 | -0.12(-0.62%) |
Apr 19, 2021 | 19.17 | 19.17 | 18.84 | 18.95 | 96,803 | -0.16(-0.85%) |
Apr 16, 2021 | 19.21 | 19.23 | 19.08 | 19.11 | 104,546 | -0.06(-0.34%) |
Apr 15, 2021 | 19.08 | 19.19 | 19.08 | 19.17 | 70,852 | +0.18(+0.92%) |
Apr 14, 2021 | 19.13 | 19.16 | 18.98 | 19.00 | 86,271 | -0.12(-0.65%) |
Apr 13, 2021 | 18.98 | 19.12 | 18.96 | 19.12 | 118,660 | +0.23(+1.20%) |
Apr 12, 2021 | 18.94 | 19.04 | 18.78 | 18.89 | 96,490 | +0.01(+0.07%) |
Apr 09, 2021 | 18.82 | 18.88 | 18.70 | 18.88 | 111,166 | +0.14(+0.76%) |
Apr 08, 2021 | 18.69 | 18.74 | 18.58 | 18.74 | 92,156 | +0.20(+1.09%) |
Apr 07, 2021 | 18.55 | 18.61 | 18.52 | 18.54 | 125,817 | -0.01(-0.07%) |
Apr 06, 2021 | 18.48 | 18.59 | 18.39 | 18.55 | 79,730 | +0.11(+0.60%) |
Apr 05, 2021 | 18.35 | 18.51 | 18.35 | 18.44 | 116,371 | +0.10(+0.57%) |
Apr 01, 2021 | 18.22 | 18.47 | 18.22 | 18.33 | 245,275 | +0.14(+0.79%) |
Mar 31, 2021 | 17.91 | 18.26 | 17.89 | 18.19 | 125,523 | +0.30(+1.67%) |
Mar 30, 2021 | 17.80 | 17.99 | 17.78 | 17.89 | 71,340 | -0.03(-0.15%) |
Mar 29, 2021 | 17.81 | 17.94 | 17.75 | 17.92 | 149,274 | +0.03(+0.18%) |
Mar 26, 2021 | 17.61 | 17.89 | 17.57 | 17.89 | 175,680 | +0.29(+1.66%) |
Mar 25, 2021 | 17.51 | 17.63 | 17.35 | 17.59 | 146,158 | +0.00(+0.00%) |
Mar 24, 2021 | 17.89 | 17.95 | 17.57 | 17.59 | 102,409 | -0.25(-1.42%) |
Mar 23, 2021 | 17.94 | 18.04 | 17.81 | 17.85 | 96,721 | -0.16(-0.87%) |
Mar 22, 2021 | 17.91 | 18.11 | 17.90 | 18.00 | 108,152 | +0.08(+0.47%) |
Mar 19, 2021 | 17.84 | 17.95 | 17.73 | 17.92 | 88,225 | +0.11(+0.62%) |
Mar 18, 2021 | 18.08 | 18.14 | 17.80 | 17.81 | 108,517 | -0.38(-2.11%) |
Mar 17, 2021 | 18.07 | 18.30 | 17.97 | 18.19 | 135,067 | -0.01(-0.07%) |
Mar 16, 2021 | 18.32 | 18.41 | 18.13 | 18.20 | 80,514 | -0.01(-0.04%) |
Mar 15, 2021 | 18.20 | 18.23 | 18.14 | 18.21 | 155,869 | +0.05(+0.29%) |
Mar 12, 2021 | 18.23 | 18.23 | 17.98 | 18.16 | 89,303 | -0.07(-0.39%) |
Mar 11, 2021 | 18.08 | 18.27 | 18.06 | 18.23 | 52,684 | +0.34(+1.90%) |
Mar 10, 2021 | 17.81 | 17.95 | 17.80 | 17.89 | 128,631 | +0.19(+1.09%) |
Mar 09, 2021 | 17.44 | 17.80 | 17.44 | 17.70 | 188,325 | +0.42(+2.41%) |
Mar 08, 2021 | 17.49 | 17.64 | 17.27 | 17.28 | 138,252 | -0.26(-1.50%) |
Mar 05, 2021 | 17.66 | 17.66 | 16.88 | 17.55 | 210,518 | +0.10(+0.59%) |
Mar 04, 2021 | 18.03 | 18.26 | 17.30 | 17.44 | 317,385 | -0.59(-3.27%) |
Mar 03, 2021 | 18.44 | 18.47 | 18.01 | 18.03 | 95,792 | -0.44(-2.36%) |
Mar 02, 2021 | 18.67 | 18.70 | 18.37 | 18.47 | 108,836 | -0.11(-0.59%) |