Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.50 | 18.53 | 18.45 | 18.52 | 491,125 | +0.05(+0.25%) |
May 27, 2021 | 18.46 | 18.47 | 18.42 | 18.47 | 618,071 | +0.02(+0.12%) |
May 26, 2021 | 18.45 | 18.49 | 18.39 | 18.45 | 463,596 | +0.01(+0.04%) |
May 25, 2021 | 18.49 | 18.54 | 18.43 | 18.44 | 152,752 | +0.00(+0.00%) |
May 24, 2021 | 18.39 | 18.47 | 18.38 | 18.44 | 243,747 | +0.05(+0.29%) |
May 21, 2021 | 18.37 | 18.41 | 18.33 | 18.39 | 129,877 | +0.08(+0.41%) |
May 20, 2021 | 18.37 | 18.37 | 18.27 | 18.31 | 250,409 | +0.03(+0.17%) |
May 19, 2021 | 18.25 | 18.28 | 18.18 | 18.28 | 154,280 | -0.02(-0.12%) |
May 18, 2021 | 18.35 | 18.36 | 18.23 | 18.30 | 237,046 | +0.02(+0.12%) |
May 17, 2021 | 18.39 | 18.39 | 18.21 | 18.28 | 269,333 | -0.03(-0.16%) |
May 14, 2021 | 18.26 | 18.31 | 18.21 | 18.31 | 220,018 | +0.08(+0.41%) |
May 13, 2021 | 17.93 | 18.33 | 17.93 | 18.24 | 221,396 | +0.24(+1.34%) |
May 12, 2021 | 18.36 | 18.36 | 17.95 | 18.00 | 1,684,624 | -0.32(-1.76%) |
May 11, 2021 | 18.47 | 18.47 | 18.24 | 18.32 | 196,370 | -0.16(-0.85%) |
May 10, 2021 | 18.53 | 18.54 | 18.45 | 18.48 | 168,641 | -0.02(-0.08%) |
May 07, 2021 | 18.48 | 18.51 | 18.41 | 18.49 | 607,628 | +0.12(+0.66%) |
May 06, 2021 | 18.35 | 18.39 | 18.23 | 18.37 | 132,301 | +0.02(+0.12%) |
May 05, 2021 | 18.38 | 18.40 | 18.32 | 18.35 | 239,571 | -0.01(-0.08%) |
May 04, 2021 | 18.33 | 18.39 | 18.31 | 18.36 | 121,448 | +0.01(+0.08%) |
May 03, 2021 | 18.39 | 18.39 | 18.32 | 18.35 | 189,456 | +0.05(+0.25%) |
Apr 30, 2021 | 18.24 | 18.33 | 18.23 | 18.30 | 363,968 | -0.03(-0.16%) |
Apr 29, 2021 | 18.39 | 18.39 | 18.27 | 18.33 | 431,693 | -0.01(-0.04%) |
Apr 28, 2021 | 18.33 | 18.35 | 18.26 | 18.34 | 154,259 | +0.05(+0.25%) |
Apr 27, 2021 | 18.38 | 18.39 | 18.24 | 18.30 | 204,616 | -0.04(-0.21%) |
Apr 26, 2021 | 18.39 | 18.39 | 18.31 | 18.33 | 150,183 | +0.00(+0.00%) |
Apr 23, 2021 | 18.36 | 18.36 | 18.30 | 18.33 | 130,720 | +0.02(+0.08%) |
Apr 22, 2021 | 18.35 | 18.38 | 18.27 | 18.32 | 170,522 | -0.02(-0.08%) |
Apr 21, 2021 | 18.33 | 18.37 | 18.29 | 18.33 | 165,958 | +0.08(+0.41%) |
Apr 20, 2021 | 18.41 | 18.41 | 18.23 | 18.26 | 266,838 | -0.05(-0.29%) |
Apr 19, 2021 | 18.39 | 18.41 | 18.30 | 18.31 | 258,420 | -0.03(-0.16%) |
Apr 16, 2021 | 18.30 | 18.36 | 18.30 | 18.34 | 153,397 | +0.04(+0.24%) |
Apr 15, 2021 | 18.30 | 18.30 | 18.25 | 18.30 | 318,755 | +0.04(+0.25%) |
Apr 14, 2021 | 18.30 | 18.37 | 18.25 | 18.25 | 201,128 | -0.04(-0.20%) |
Apr 13, 2021 | 18.36 | 18.36 | 18.27 | 18.29 | 202,397 | -0.01(-0.08%) |
Apr 12, 2021 | 18.34 | 18.38 | 18.30 | 18.30 | 321,270 | -0.04(-0.24%) |
Apr 09, 2021 | 18.39 | 18.39 | 18.32 | 18.35 | 177,223 | -0.02(-0.08%) |
Apr 08, 2021 | 18.38 | 18.38 | 18.33 | 18.36 | 310,780 | +0.04(+0.20%) |
Apr 07, 2021 | 18.41 | 18.42 | 18.31 | 18.33 | 213,003 | -0.01(-0.04%) |
Apr 06, 2021 | 18.45 | 18.45 | 18.33 | 18.33 | 270,952 | -0.03(-0.16%) |
Apr 05, 2021 | 18.54 | 18.54 | 18.27 | 18.36 | 949,978 | +0.16(+0.86%) |
Apr 01, 2021 | 18.06 | 18.22 | 18.05 | 18.21 | 542,781 | +0.22(+1.25%) |
Mar 31, 2021 | 18.03 | 18.04 | 17.98 | 17.98 | 249,414 | +0.01(+0.04%) |
Mar 30, 2021 | 18.05 | 18.05 | 17.87 | 17.97 | 162,928 | +0.10(+0.54%) |
Mar 29, 2021 | 17.91 | 17.98 | 17.77 | 17.88 | 955,705 | +0.04(+0.21%) |
Mar 26, 2021 | 17.59 | 17.86 | 17.57 | 17.84 | 513,199 | +0.24(+1.36%) |
Mar 25, 2021 | 17.59 | 17.63 | 17.52 | 17.60 | 996,744 | +0.03(+0.15%) |
Mar 24, 2021 | 17.52 | 17.60 | 17.51 | 17.57 | 160,520 | +0.09(+0.49%) |
Mar 23, 2021 | 17.53 | 17.53 | 17.47 | 17.49 | 138,033 | +0.02(+0.13%) |
Mar 22, 2021 | 17.60 | 17.60 | 17.44 | 17.47 | 164,519 | +0.04(+0.24%) |
Mar 19, 2021 | 17.39 | 17.44 | 17.25 | 17.42 | 122,643 | +0.14(+0.79%) |
Mar 18, 2021 | 17.49 | 17.49 | 17.29 | 17.29 | 151,649 | -0.18(-1.01%) |
Mar 17, 2021 | 17.50 | 17.50 | 17.41 | 17.47 | 138,169 | -0.01(-0.05%) |
Mar 16, 2021 | 17.38 | 17.49 | 17.34 | 17.47 | 235,470 | +0.16(+0.94%) |
Mar 15, 2021 | 17.24 | 17.31 | 17.24 | 17.31 | 174,738 | +0.13(+0.73%) |
Mar 12, 2021 | 17.17 | 17.24 | 17.10 | 17.18 | 158,762 | +0.05(+0.30%) |
Mar 11, 2021 | 17.18 | 17.18 | 17.08 | 17.13 | 156,831 | +0.07(+0.43%) |
Mar 10, 2021 | 17.04 | 17.07 | 17.03 | 17.06 | 489,611 | +0.04(+0.26%) |
Mar 09, 2021 | 16.96 | 17.04 | 16.96 | 17.01 | 237,998 | +0.06(+0.37%) |
Mar 08, 2021 | 17.00 | 17.04 | 16.91 | 16.95 | 481,203 | +0.12(+0.68%) |
Mar 05, 2021 | 16.77 | 16.84 | 16.66 | 16.84 | 163,075 | +0.08(+0.49%) |
Mar 04, 2021 | 16.78 | 16.87 | 16.62 | 16.75 | 146,657 | +0.01(+0.04%) |
Mar 03, 2021 | 16.75 | 16.76 | 16.62 | 16.75 | 149,311 | +0.07(+0.45%) |
Mar 02, 2021 | 16.68 | 16.70 | 16.60 | 16.67 | 165,735 | +0.06(+0.38%) |