Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.82 | 18.93 | 18.81 | 18.92 | 329,974 | +0.08(+0.42%) |
May 27, 2021 | 18.83 | 18.86 | 18.76 | 18.84 | 1,321,122 | -0.01(-0.05%) |
May 26, 2021 | 18.93 | 18.94 | 18.78 | 18.85 | 194,319 | -0.03(-0.16%) |
May 25, 2021 | 18.69 | 18.88 | 18.68 | 18.88 | 244,420 | +0.16(+0.85%) |
May 24, 2021 | 18.69 | 18.73 | 18.66 | 18.72 | 194,934 | +0.04(+0.21%) |
May 21, 2021 | 18.72 | 18.76 | 18.58 | 18.68 | 237,916 | +0.01(+0.05%) |
May 20, 2021 | 18.60 | 18.71 | 18.58 | 18.67 | 213,956 | +0.08(+0.43%) |
May 19, 2021 | 18.57 | 18.77 | 18.50 | 18.59 | 443,816 | +0.02(+0.11%) |
May 18, 2021 | 18.59 | 18.59 | 18.52 | 18.57 | 203,185 | +0.03(+0.16%) |
May 17, 2021 | 18.39 | 18.56 | 18.33 | 18.54 | 239,512 | +0.22(+1.20%) |
May 14, 2021 | 18.24 | 18.32 | 18.23 | 18.32 | 265,998 | +0.16(+0.88%) |
May 13, 2021 | 18.07 | 18.17 | 18.06 | 18.16 | 240,335 | +0.08(+0.44%) |
May 12, 2021 | 18.19 | 18.23 | 18.07 | 18.08 | 355,848 | -0.18(-0.99%) |
May 11, 2021 | 18.08 | 18.26 | 18.07 | 18.26 | 220,167 | +0.00(+0.00%) |
May 10, 2021 | 18.33 | 18.33 | 18.22 | 18.26 | 361,653 | +0.05(+0.27%) |
May 07, 2021 | 18.20 | 18.30 | 18.14 | 18.21 | 806,596 | +0.17(+0.94%) |
May 06, 2021 | 17.82 | 18.07 | 17.82 | 18.04 | 532,708 | +0.29(+1.63%) |
May 05, 2021 | 17.70 | 17.75 | 17.67 | 17.75 | 235,499 | +0.08(+0.45%) |
May 04, 2021 | 17.78 | 17.87 | 17.59 | 17.67 | 359,539 | -0.14(-0.79%) |
May 03, 2021 | 17.77 | 17.86 | 17.76 | 17.81 | 334,924 | +0.23(+1.31%) |
Apr 30, 2021 | 17.58 | 17.61 | 17.53 | 17.58 | 237,700 | -0.05(-0.28%) |
Apr 29, 2021 | 17.55 | 17.63 | 17.45 | 17.63 | 416,693 | -0.08(-0.45%) |
Apr 28, 2021 | 17.57 | 17.71 | 17.55 | 17.71 | 375,657 | +0.06(+0.34%) |
Apr 27, 2021 | 17.70 | 17.73 | 17.64 | 17.65 | 1,138,295 | -0.05(-0.28%) |
Apr 26, 2021 | 17.67 | 17.70 | 17.62 | 17.70 | 212,101 | +0.05(+0.28%) |
Apr 23, 2021 | 17.75 | 17.76 | 17.60 | 17.65 | 320,300 | -0.08(-0.45%) |
Apr 22, 2021 | 17.72 | 17.77 | 17.66 | 17.73 | 252,767 | -0.11(-0.62%) |
Apr 21, 2021 | 17.72 | 17.86 | 17.72 | 17.84 | 509,175 | +0.17(+0.96%) |
Apr 20, 2021 | 17.58 | 17.69 | 17.57 | 17.67 | 283,959 | +0.07(+0.40%) |
Apr 19, 2021 | 17.61 | 17.65 | 17.58 | 17.60 | 214,520 | -0.05(-0.28%) |
Apr 16, 2021 | 17.62 | 17.69 | 17.61 | 17.65 | 207,100 | +0.11(+0.63%) |
Apr 15, 2021 | 17.40 | 17.57 | 17.40 | 17.54 | 198,546 | +0.28(+1.62%) |
Apr 14, 2021 | 17.27 | 17.29 | 17.22 | 17.26 | 212,928 | -0.07(-0.40%) |
Apr 13, 2021 | 17.30 | 17.38 | 17.29 | 17.33 | 176,821 | +0.11(+0.64%) |
Apr 12, 2021 | 17.25 | 17.27 | 17.17 | 17.22 | 180,545 | -0.09(-0.52%) |
Apr 09, 2021 | 17.27 | 17.36 | 17.23 | 17.31 | 257,700 | -0.14(-0.80%) |
Apr 08, 2021 | 17.40 | 17.47 | 17.40 | 17.45 | 297,650 | +0.18(+1.04%) |
Apr 07, 2021 | 17.28 | 17.32 | 17.24 | 17.27 | 284,308 | -0.05(-0.29%) |
Apr 06, 2021 | 17.27 | 17.34 | 17.27 | 17.32 | 503,015 | +0.16(+0.93%) |
Apr 05, 2021 | 17.13 | 17.23 | 17.12 | 17.16 | 217,258 | -0.02(-0.12%) |
Apr 01, 2021 | 17.13 | 17.19 | 17.11 | 17.18 | 272,000 | +0.20(+1.18%) |
Mar 31, 2021 | 16.76 | 17.04 | 16.76 | 16.98 | 431,668 | +0.26(+1.56%) |
Mar 30, 2021 | 16.76 | 16.77 | 16.71 | 16.72 | 286,229 | -0.28(-1.65%) |
Mar 29, 2021 | 17.11 | 17.13 | 16.95 | 17.00 | 236,964 | -0.20(-1.16%) |
Mar 26, 2021 | 17.14 | 17.25 | 17.14 | 17.20 | 293,800 | +0.05(+0.29%) |
Mar 25, 2021 | 17.28 | 17.35 | 17.11 | 17.15 | 229,375 | -0.06(-0.35%) |
Mar 24, 2021 | 17.21 | 17.27 | 17.18 | 17.21 | 252,176 | +0.05(+0.29%) |
Mar 23, 2021 | 17.24 | 17.24 | 17.14 | 17.16 | 146,859 | -0.12(-0.69%) |
Mar 22, 2021 | 17.20 | 17.30 | 17.20 | 17.28 | 251,047 | -0.03(-0.17%) |
Mar 19, 2021 | 17.23 | 17.33 | 17.23 | 17.31 | 309,800 | +0.06(+0.35%) |
Mar 18, 2021 | 17.08 | 17.26 | 17.08 | 17.25 | 682,920 | -0.09(-0.52%) |
Mar 17, 2021 | 17.21 | 17.40 | 17.13 | 17.34 | 246,874 | +0.12(+0.70%) |
Mar 16, 2021 | 17.21 | 17.30 | 17.16 | 17.22 | 232,721 | +0.02(+0.12%) |
Mar 15, 2021 | 17.20 | 17.24 | 17.12 | 17.20 | 188,169 | +0.07(+0.41%) |
Mar 12, 2021 | 16.91 | 17.15 | 16.90 | 17.13 | 177,800 | +0.00(+0.00%) |
Mar 11, 2021 | 17.11 | 17.18 | 17.09 | 17.13 | 219,783 | -0.02(-0.12%) |
Mar 10, 2021 | 17.08 | 17.15 | 17.03 | 17.15 | 156,445 | +0.10(+0.59%) |
Mar 09, 2021 | 17.04 | 17.10 | 17.01 | 17.05 | 293,077 | +0.35(+2.10%) |
Mar 08, 2021 | 16.83 | 16.83 | 16.67 | 16.70 | 394,339 | -0.17(-1.01%) |
Mar 05, 2021 | 16.92 | 16.94 | 16.82 | 16.87 | 290,000 | +0.01(+0.06%) |
Mar 04, 2021 | 17.02 | 17.11 | 16.80 | 16.86 | 364,185 | -0.18(-1.06%) |
Mar 03, 2021 | 17.04 | 17.14 | 16.91 | 17.04 | 322,942 | -0.18(-1.05%) |
Mar 02, 2021 | 17.16 | 17.27 | 17.10 | 17.22 | 362,481 | +0.10(+0.58%) |