Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.55 | 17.80 | 17.45 | 17.77 | 87,057 | +0.22(+1.25%) |
May 27, 2021 | 17.38 | 17.66 | 17.38 | 17.55 | 203,460 | +0.33(+1.92%) |
May 26, 2021 | 17.07 | 17.41 | 17.07 | 17.22 | 119,513 | +0.16(+0.94%) |
May 25, 2021 | 17.45 | 17.62 | 17.04 | 17.06 | 155,960 | -0.40(-2.29%) |
May 24, 2021 | 17.63 | 17.64 | 16.50 | 17.46 | 126,540 | -0.14(-0.80%) |
May 21, 2021 | 17.67 | 17.77 | 17.58 | 17.60 | 149,112 | +0.06(+0.34%) |
May 20, 2021 | 17.57 | 17.59 | 17.38 | 17.54 | 114,095 | -0.10(-0.57%) |
May 19, 2021 | 17.42 | 17.69 | 17.29 | 17.64 | 124,692 | +0.13(+0.74%) |
May 18, 2021 | 18.04 | 18.04 | 17.49 | 17.51 | 147,497 | -0.55(-3.05%) |
May 17, 2021 | 18.18 | 18.20 | 17.01 | 18.06 | 135,255 | +0.08(+0.44%) |
May 14, 2021 | 17.61 | 18.02 | 17.61 | 17.98 | 112,134 | +0.23(+1.30%) |
May 13, 2021 | 17.08 | 17.85 | 17.08 | 17.75 | 126,026 | +0.63(+3.68%) |
May 12, 2021 | 17.68 | 17.70 | 17.09 | 17.12 | 139,826 | -0.50(-2.84%) |
May 11, 2021 | 17.86 | 17.86 | 17.42 | 17.62 | 101,276 | -0.17(-0.96%) |
May 10, 2021 | 18.10 | 18.28 | 17.78 | 17.79 | 108,558 | -0.33(-1.82%) |
May 07, 2021 | 18.14 | 18.21 | 18.00 | 18.12 | 96,290 | -0.10(-0.55%) |
May 06, 2021 | 18.18 | 18.26 | 18.01 | 18.22 | 81,083 | +0.06(+0.33%) |
May 05, 2021 | 18.13 | 18.27 | 18.00 | 18.16 | 142,032 | +0.02(+0.11%) |
May 04, 2021 | 18.41 | 18.41 | 18.05 | 18.14 | 346,639 | -0.31(-1.68%) |
May 03, 2021 | 18.36 | 18.71 | 18.21 | 18.45 | 170,455 | +0.18(+0.99%) |
Apr 30, 2021 | 18.29 | 18.48 | 18.13 | 18.27 | 135,800 | -0.13(-0.71%) |
Apr 29, 2021 | 18.40 | 18.57 | 18.24 | 18.40 | 132,894 | +0.31(+1.71%) |
Apr 28, 2021 | 18.31 | 18.36 | 18.05 | 18.09 | 65,363 | -0.14(-0.77%) |
Apr 27, 2021 | 18.49 | 18.54 | 18.16 | 18.23 | 108,203 | -0.26(-1.41%) |
Apr 26, 2021 | 18.78 | 18.81 | 18.45 | 18.49 | 137,038 | -0.17(-0.91%) |
Apr 23, 2021 | 18.26 | 18.74 | 18.16 | 18.66 | 123,500 | +0.48(+2.64%) |
Apr 22, 2021 | 18.21 | 18.28 | 17.51 | 18.18 | 122,732 | +0.00(+0.00%) |
Apr 21, 2021 | 17.77 | 18.21 | 17.77 | 18.18 | 107,234 | +0.27(+1.51%) |
Apr 20, 2021 | 18.18 | 18.24 | 17.91 | 17.91 | 219,788 | -0.26(-1.43%) |
Apr 19, 2021 | 18.10 | 18.17 | 17.98 | 18.17 | 163,698 | +0.12(+0.66%) |
Apr 16, 2021 | 18.25 | 18.25 | 17.95 | 18.05 | 138,500 | -0.02(-0.11%) |
Apr 15, 2021 | 17.98 | 18.09 | 17.73 | 18.07 | 185,718 | +0.10(+0.56%) |
Apr 14, 2021 | 17.67 | 17.99 | 17.67 | 17.97 | 117,701 | +0.30(+1.70%) |
Apr 13, 2021 | 17.80 | 17.86 | 17.61 | 17.67 | 112,123 | -0.18(-1.01%) |
Apr 12, 2021 | 17.58 | 17.96 | 17.58 | 17.85 | 148,451 | +0.01(+0.06%) |
Apr 09, 2021 | 17.74 | 17.89 | 17.70 | 17.84 | 93,700 | +0.20(+1.13%) |
Apr 08, 2021 | 17.48 | 17.67 | 17.41 | 17.64 | 139,624 | +0.15(+0.86%) |
Apr 07, 2021 | 17.69 | 17.71 | 17.45 | 17.49 | 137,943 | -0.16(-0.91%) |
Apr 06, 2021 | 17.59 | 17.69 | 17.29 | 17.65 | 100,102 | -0.08(-0.45%) |
Apr 05, 2021 | 17.61 | 17.79 | 17.50 | 17.73 | 88,538 | +0.14(+0.80%) |
Apr 01, 2021 | 17.40 | 17.61 | 17.31 | 17.59 | 99,000 | +0.11(+0.63%) |
Mar 31, 2021 | 17.60 | 17.99 | 17.26 | 17.48 | 185,273 | -0.16(-0.91%) |
Mar 30, 2021 | 17.70 | 17.84 | 17.53 | 17.64 | 92,165 | +0.08(+0.46%) |
Mar 29, 2021 | 17.75 | 17.98 | 16.94 | 17.56 | 138,693 | -0.31(-1.73%) |
Mar 26, 2021 | 17.74 | 17.97 | 17.72 | 17.87 | 143,800 | +0.20(+1.13%) |
Mar 25, 2021 | 17.52 | 17.84 | 17.28 | 17.67 | 214,917 | +0.18(+1.03%) |
Mar 24, 2021 | 17.70 | 18.08 | 17.47 | 17.49 | 245,140 | -0.14(-0.79%) |
Mar 23, 2021 | 17.88 | 18.05 | 17.57 | 17.63 | 165,613 | -0.23(-1.29%) |
Mar 22, 2021 | 17.94 | 17.99 | 17.62 | 17.86 | 162,164 | -0.11(-0.61%) |
Mar 19, 2021 | 17.72 | 18.02 | 17.42 | 17.97 | 731,000 | +0.14(+0.79%) |
Mar 18, 2021 | 17.65 | 17.99 | 17.65 | 17.83 | 169,515 | +0.17(+0.96%) |
Mar 17, 2021 | 17.67 | 17.82 | 17.45 | 17.66 | 134,623 | +0.01(+0.06%) |
Mar 16, 2021 | 17.55 | 17.76 | 17.39 | 17.65 | 128,502 | -0.08(-0.45%) |
Mar 15, 2021 | 17.89 | 17.91 | 17.52 | 17.73 | 159,926 | -0.21(-1.17%) |
Mar 12, 2021 | 17.73 | 17.94 | 17.53 | 17.94 | 201,700 | +0.34(+1.93%) |
Mar 11, 2021 | 17.61 | 17.65 | 17.31 | 17.60 | 250,844 | +0.02(+0.11%) |
Mar 10, 2021 | 17.48 | 17.62 | 17.29 | 17.58 | 240,215 | +0.11(+0.63%) |
Mar 09, 2021 | 17.62 | 17.74 | 17.38 | 17.47 | 207,721 | -0.13(-0.74%) |
Mar 08, 2021 | 17.35 | 17.69 | 17.11 | 17.60 | 387,704 | +0.41(+2.39%) |
Mar 05, 2021 | 16.96 | 17.30 | 16.96 | 17.19 | 300,400 | +0.32(+1.90%) |
Mar 04, 2021 | 16.96 | 17.15 | 16.73 | 16.87 | 239,076 | -0.04(-0.24%) |
Mar 03, 2021 | 16.55 | 17.09 | 16.55 | 16.91 | 326,334 | +0.35(+2.11%) |
Mar 02, 2021 | 16.73 | 16.79 | 16.49 | 16.56 | 170,245 | -0.18(-1.08%) |