Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.66 | 18.73 | 18.66 | 18.68 | 207,006 | +0.01(+0.05%) |
May 27, 2021 | 18.76 | 18.76 | 18.65 | 18.67 | 95,901 | -0.06(-0.32%) |
May 26, 2021 | 18.86 | 18.86 | 18.73 | 18.73 | 153,058 | -0.11(-0.58%) |
May 25, 2021 | 18.78 | 18.84 | 18.75 | 18.84 | 70,960 | +0.05(+0.27%) |
May 24, 2021 | 18.75 | 18.82 | 18.75 | 18.79 | 108,408 | -0.02(-0.11%) |
May 21, 2021 | 18.85 | 18.85 | 18.77 | 18.81 | 85,169 | -0.03(-0.16%) |
May 20, 2021 | 18.81 | 18.86 | 18.78 | 18.84 | 125,948 | +0.01(+0.05%) |
May 19, 2021 | 18.99 | 19.03 | 18.83 | 18.83 | 638,941 | +0.01(+0.05%) |
May 18, 2021 | 18.73 | 18.82 | 18.71 | 18.82 | 59,614 | +0.05(+0.27%) |
May 17, 2021 | 18.84 | 18.84 | 18.75 | 18.77 | 78,621 | +0.03(+0.16%) |
May 14, 2021 | 18.80 | 18.84 | 18.70 | 18.74 | 241,025 | -0.11(-0.58%) |
May 13, 2021 | 18.92 | 18.92 | 18.79 | 18.85 | 676,579 | -0.07(-0.37%) |
May 12, 2021 | 18.86 | 18.94 | 18.80 | 18.92 | 593,137 | +0.06(+0.32%) |
May 11, 2021 | 18.85 | 18.94 | 18.76 | 18.86 | 128,374 | +0.11(+0.59%) |
May 10, 2021 | 18.78 | 18.80 | 18.72 | 18.75 | 969,641 | -0.05(-0.24%) |
May 07, 2021 | 18.75 | 18.85 | 18.75 | 18.80 | 193,962 | -0.03(-0.16%) |
May 06, 2021 | 18.89 | 18.93 | 18.82 | 18.82 | 106,946 | -0.04(-0.19%) |
May 05, 2021 | 18.80 | 18.88 | 18.76 | 18.86 | 169,784 | +0.00(+0.00%) |
May 04, 2021 | 18.80 | 18.97 | 18.80 | 18.86 | 272,558 | +0.08(+0.43%) |
May 03, 2021 | 18.78 | 18.82 | 18.72 | 18.78 | 914,174 | +0.02(+0.11%) |
Apr 30, 2021 | 18.63 | 18.78 | 18.63 | 18.76 | 186,600 | +0.06(+0.32%) |
Apr 29, 2021 | 18.67 | 18.72 | 18.61 | 18.70 | 107,199 | -0.08(-0.43%) |
Apr 28, 2021 | 18.75 | 18.79 | 18.68 | 18.78 | 142,050 | +0.05(+0.29%) |
Apr 27, 2021 | 18.76 | 18.84 | 18.71 | 18.73 | 159,243 | -0.11(-0.61%) |
Apr 26, 2021 | 18.84 | 18.85 | 18.77 | 18.84 | 261,880 | +0.00(+0.00%) |
Apr 23, 2021 | 18.85 | 19.07 | 18.83 | 18.84 | 79,300 | -0.12(-0.63%) |
Apr 22, 2021 | 18.90 | 18.97 | 18.82 | 18.96 | 114,399 | +0.08(+0.42%) |
Apr 21, 2021 | 18.98 | 18.98 | 18.84 | 18.88 | 135,248 | -0.04(-0.21%) |
Apr 20, 2021 | 18.87 | 18.97 | 18.82 | 18.92 | 275,787 | +0.10(+0.53%) |
Apr 19, 2021 | 18.80 | 18.85 | 18.77 | 18.82 | 148,192 | +0.02(+0.11%) |
Apr 16, 2021 | 18.71 | 18.86 | 18.71 | 18.80 | 143,500 | -0.08(-0.42%) |
Apr 15, 2021 | 18.76 | 18.91 | 18.76 | 18.88 | 213,891 | +0.13(+0.68%) |
Apr 14, 2021 | 18.79 | 18.82 | 18.70 | 18.75 | 1,325,530 | -0.04(-0.20%) |
Apr 13, 2021 | 18.67 | 18.80 | 18.67 | 18.79 | 164,386 | +0.05(+0.29%) |
Apr 12, 2021 | 18.65 | 18.78 | 18.65 | 18.73 | 270,447 | +0.06(+0.35%) |
Apr 09, 2021 | 18.80 | 18.81 | 18.66 | 18.67 | 187,300 | -0.14(-0.74%) |
Apr 08, 2021 | 18.65 | 18.82 | 18.65 | 18.81 | 113,213 | +0.04(+0.21%) |
Apr 07, 2021 | 18.85 | 18.85 | 18.73 | 18.77 | 311,388 | -0.06(-0.32%) |
Apr 06, 2021 | 18.64 | 18.83 | 18.64 | 18.83 | 277,594 | +0.16(+0.86%) |
Apr 05, 2021 | 18.75 | 18.75 | 18.64 | 18.67 | 314,810 | -0.11(-0.61%) |
Apr 01, 2021 | 18.71 | 18.81 | 18.71 | 18.79 | 109,700 | +0.04(+0.19%) |
Mar 31, 2021 | 18.91 | 18.91 | 18.69 | 18.75 | 1,396,710 | -0.09(-0.48%) |
Mar 30, 2021 | 18.80 | 18.86 | 18.79 | 18.84 | 142,525 | +0.01(+0.05%) |
Mar 29, 2021 | 18.91 | 18.96 | 18.83 | 18.83 | 271,334 | -0.08(-0.42%) |
Mar 26, 2021 | 19.01 | 19.03 | 18.91 | 18.91 | 1,415,600 | -0.15(-0.79%) |
Mar 25, 2021 | 19.20 | 19.26 | 19.04 | 19.06 | 277,493 | -0.11(-0.57%) |
Mar 24, 2021 | 19.10 | 19.18 | 19.03 | 19.17 | 162,681 | +0.03(+0.16%) |
Mar 23, 2021 | 19.01 | 19.16 | 18.98 | 19.14 | 348,054 | +0.14(+0.74%) |
Mar 22, 2021 | 19.05 | 19.05 | 18.95 | 19.00 | 336,749 | +0.03(+0.16%) |
Mar 19, 2021 | 18.98 | 19.03 | 18.93 | 18.97 | 164,300 | -0.07(-0.37%) |
Mar 18, 2021 | 18.99 | 19.04 | 18.88 | 19.04 | 495,213 | +0.00(+0.00%) |
Mar 17, 2021 | 19.04 | 19.11 | 19.03 | 19.04 | 156,251 | -0.06(-0.31%) |
Mar 16, 2021 | 19.10 | 19.17 | 19.09 | 19.10 | 150,132 | +0.00(+0.00%) |
Mar 15, 2021 | 19.09 | 19.20 | 19.08 | 19.10 | 421,123 | +0.00(+0.00%) |
Mar 12, 2021 | 19.24 | 19.24 | 19.10 | 19.10 | 591,600 | -0.17(-0.88%) |
Mar 11, 2021 | 19.37 | 19.37 | 19.26 | 19.27 | 138,803 | -0.06(-0.31%) |
Mar 10, 2021 | 19.25 | 19.35 | 19.23 | 19.33 | 428,299 | +0.01(+0.05%) |
Mar 09, 2021 | 19.30 | 19.35 | 19.25 | 19.32 | 264,302 | +0.01(+0.05%) |
Mar 08, 2021 | 19.27 | 19.33 | 19.23 | 19.31 | 553,955 | -0.06(-0.31%) |
Mar 05, 2021 | 19.38 | 19.60 | 19.32 | 19.37 | 415,600 | -0.25(-1.27%) |
Mar 04, 2021 | 19.50 | 19.67 | 19.50 | 19.62 | 575,568 | +0.03(+0.15%) |
Mar 03, 2021 | 19.49 | 19.62 | 19.49 | 19.59 | 318,790 | -0.06(-0.31%) |
Mar 02, 2021 | 19.50 | 19.65 | 19.50 | 19.65 | 461,235 | +0.08(+0.41%) |