Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.86 | 18.87 | 18.83 | 18.86 | 3,503 | -0.01(-0.03%) |
May 27, 2021 | 18.87 | 18.94 | 18.87 | 18.87 | 2,699 | +0.04(+0.22%) |
May 26, 2021 | 18.74 | 18.83 | 18.70 | 18.83 | 12,471 | +0.02(+0.10%) |
May 25, 2021 | 18.90 | 18.90 | 18.81 | 18.81 | 8,506 | -0.09(-0.48%) |
May 24, 2021 | 18.90 | 18.90 | 18.89 | 18.90 | 6,167 | -0.01(-0.03%) |
May 21, 2021 | 18.85 | 18.90 | 18.84 | 18.90 | 2,225 | +0.08(+0.42%) |
May 20, 2021 | 18.97 | 18.97 | 18.81 | 18.83 | 7,081 | -0.25(-1.30%) |
May 19, 2021 | 18.64 | 19.10 | 18.57 | 19.07 | 17,954 | +0.37(+1.96%) |
May 18, 2021 | 18.67 | 18.94 | 18.67 | 18.71 | 5,174 | +0.07(+0.35%) |
May 17, 2021 | 18.77 | 19.10 | 18.55 | 18.64 | 11,033 | -0.37(-1.95%) |
May 14, 2021 | 18.53 | 19.01 | 18.52 | 19.01 | 5,543 | +0.47(+2.53%) |
May 13, 2021 | 18.61 | 18.61 | 18.38 | 18.54 | 11,443 | +0.01(+0.05%) |
May 12, 2021 | 18.61 | 18.64 | 18.45 | 18.53 | 5,812 | +0.12(+0.63%) |
May 11, 2021 | 18.58 | 18.67 | 18.39 | 18.42 | 10,541 | -0.16(-0.85%) |
May 10, 2021 | 18.59 | 18.81 | 18.33 | 18.58 | 27,075 | -0.16(-0.87%) |
May 07, 2021 | 18.32 | 18.81 | 18.32 | 18.74 | 23,335 | +0.11(+0.60%) |
May 06, 2021 | 18.12 | 18.90 | 18.03 | 18.63 | 12,279 | +0.48(+2.63%) |
May 05, 2021 | 18.32 | 18.32 | 18.02 | 18.15 | 4,393 | -0.16(-0.89%) |
May 04, 2021 | 18.11 | 18.32 | 18.11 | 18.32 | 4,490 | +0.30(+1.67%) |
May 03, 2021 | 17.91 | 18.31 | 17.91 | 18.01 | 5,928 | -0.30(-1.64%) |
Apr 30, 2021 | 18.06 | 18.32 | 17.93 | 18.32 | 20,180 | +0.25(+1.38%) |
Apr 29, 2021 | 18.32 | 18.32 | 17.85 | 18.07 | 20,455 | +0.13(+0.74%) |
Apr 28, 2021 | 17.73 | 18.02 | 17.73 | 17.93 | 21,467 | +0.22(+1.25%) |
Apr 27, 2021 | 17.61 | 17.86 | 17.61 | 17.71 | 4,725 | +0.12(+0.66%) |
Apr 26, 2021 | 17.62 | 17.89 | 17.56 | 17.60 | 22,972 | -0.11(-0.61%) |
Apr 23, 2021 | 17.85 | 17.85 | 17.54 | 17.70 | 12,167 | -0.02(-0.12%) |
Apr 22, 2021 | 17.63 | 17.80 | 17.61 | 17.73 | 10,831 | +0.10(+0.59%) |
Apr 21, 2021 | 17.60 | 17.62 | 17.57 | 17.62 | 2,367 | -0.01(-0.04%) |
Apr 20, 2021 | 17.57 | 17.63 | 17.56 | 17.63 | 5,407 | +0.06(+0.33%) |
Apr 19, 2021 | 17.60 | 17.63 | 17.56 | 17.57 | 11,644 | -0.04(-0.22%) |
Apr 16, 2021 | 17.55 | 17.61 | 17.53 | 17.61 | 5,852 | +0.01(+0.06%) |
Apr 15, 2021 | 17.76 | 17.95 | 17.60 | 17.60 | 15,983 | -0.15(-0.86%) |
Apr 14, 2021 | 17.63 | 17.87 | 17.63 | 17.75 | 5,308 | -0.04(-0.22%) |
Apr 13, 2021 | 17.99 | 17.99 | 17.55 | 17.79 | 6,351 | -0.11(-0.61%) |
Apr 12, 2021 | 17.68 | 17.99 | 17.51 | 17.90 | 8,219 | +0.20(+1.13%) |
Apr 09, 2021 | 17.47 | 17.73 | 17.47 | 17.70 | 10,934 | +0.19(+1.07%) |
Apr 08, 2021 | 17.49 | 17.52 | 17.46 | 17.51 | 3,178 | +0.01(+0.05%) |
Apr 07, 2021 | 17.50 | 17.52 | 17.47 | 17.50 | 3,055 | -0.00(-0.03%) |
Apr 06, 2021 | 17.48 | 17.53 | 17.47 | 17.51 | 6,870 | +0.08(+0.43%) |
Apr 05, 2021 | 17.53 | 17.69 | 17.33 | 17.43 | 8,010 | -0.10(-0.59%) |
Apr 01, 2021 | 17.29 | 18.12 | 17.27 | 17.54 | 14,939 | +0.25(+1.43%) |
Mar 31, 2021 | 17.21 | 17.29 | 17.19 | 17.29 | 4,025 | +0.04(+0.22%) |
Mar 30, 2021 | 17.24 | 17.45 | 17.21 | 17.25 | 8,541 | +0.02(+0.09%) |
Mar 29, 2021 | 17.27 | 17.30 | 17.04 | 17.24 | 11,813 | +0.02(+0.11%) |
Mar 26, 2021 | 17.16 | 17.31 | 17.16 | 17.22 | 5,431 | -0.17(-0.96%) |
Mar 25, 2021 | 17.16 | 17.39 | 17.16 | 17.39 | 3,777 | +0.00(+0.00%) |
Mar 24, 2021 | 17.56 | 17.62 | 17.12 | 17.39 | 21,698 | -0.11(-0.63%) |
Mar 23, 2021 | 17.53 | 17.56 | 17.46 | 17.49 | 13,577 | -0.01(-0.07%) |
Mar 22, 2021 | 17.46 | 17.53 | 17.46 | 17.51 | 5,017 | +0.02(+0.12%) |
Mar 19, 2021 | 17.40 | 17.56 | 17.40 | 17.49 | 4,190 | +0.09(+0.50%) |
Mar 18, 2021 | 17.24 | 17.48 | 17.08 | 17.40 | 13,487 | +0.24(+1.37%) |
Mar 17, 2021 | 17.24 | 17.24 | 17.14 | 17.16 | 4,500 | -0.06(-0.35%) |
Mar 16, 2021 | 17.18 | 17.22 | 17.14 | 17.22 | 3,718 | +0.10(+0.56%) |
Mar 15, 2021 | 17.14 | 17.20 | 17.11 | 17.13 | 7,568 | +0.01(+0.06%) |
Mar 12, 2021 | 17.08 | 17.19 | 17.06 | 17.12 | 3,103 | +0.01(+0.06%) |
Mar 11, 2021 | 16.98 | 17.17 | 16.98 | 17.11 | 2,073 | -0.03(-0.19%) |
Mar 10, 2021 | 17.02 | 17.17 | 17.02 | 17.14 | 8,620 | +0.00(+0.00%) |
Mar 09, 2021 | 16.95 | 17.14 | 16.95 | 17.14 | 5,617 | +0.23(+1.33%) |
Mar 08, 2021 | 16.98 | 17.04 | 16.75 | 16.91 | 11,651 | -0.06(-0.38%) |
Mar 05, 2021 | 16.97 | 16.98 | 16.93 | 16.98 | 2,017 | -0.07(-0.42%) |
Mar 04, 2021 | 17.08 | 17.08 | 16.91 | 17.05 | 3,822 | -0.02(-0.11%) |
Mar 03, 2021 | 16.97 | 17.07 | 16.94 | 17.07 | 3,286 | +0.09(+0.53%) |
Mar 02, 2021 | 17.19 | 17.24 | 16.92 | 16.98 | 8,758 | +0.05(+0.30%) |