Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.65 | 18.68 | 18.60 | 18.67 | 487,188 | +0.05(+0.25%) |
May 27, 2021 | 18.61 | 18.62 | 18.57 | 18.62 | 613,116 | +0.02(+0.12%) |
May 26, 2021 | 18.60 | 18.63 | 18.54 | 18.60 | 459,879 | +0.01(+0.04%) |
May 25, 2021 | 18.63 | 18.69 | 18.58 | 18.59 | 151,527 | +0.00(+0.00%) |
May 24, 2021 | 18.54 | 18.62 | 18.53 | 18.59 | 241,792 | +0.05(+0.29%) |
May 21, 2021 | 18.52 | 18.56 | 18.47 | 18.54 | 128,835 | +0.08(+0.41%) |
May 20, 2021 | 18.52 | 18.52 | 18.42 | 18.46 | 248,401 | +0.03(+0.17%) |
May 19, 2021 | 18.40 | 18.43 | 18.33 | 18.43 | 153,043 | -0.02(-0.12%) |
May 18, 2021 | 18.50 | 18.51 | 18.38 | 18.45 | 235,146 | +0.02(+0.12%) |
May 17, 2021 | 18.53 | 18.53 | 18.35 | 18.43 | 267,173 | -0.03(-0.16%) |
May 14, 2021 | 18.41 | 18.46 | 18.36 | 18.46 | 218,254 | +0.08(+0.41%) |
May 13, 2021 | 18.08 | 18.48 | 18.08 | 18.38 | 219,621 | +0.24(+1.34%) |
May 12, 2021 | 18.50 | 18.50 | 18.09 | 18.14 | 1,671,119 | -0.33(-1.76%) |
May 11, 2021 | 18.62 | 18.62 | 18.38 | 18.47 | 194,796 | -0.16(-0.85%) |
May 10, 2021 | 18.68 | 18.69 | 18.60 | 18.63 | 167,289 | -0.02(-0.08%) |
May 07, 2021 | 18.63 | 18.66 | 18.56 | 18.64 | 602,757 | +0.12(+0.65%) |
May 06, 2021 | 18.50 | 18.53 | 18.38 | 18.52 | 131,240 | +0.02(+0.12%) |
May 05, 2021 | 18.53 | 18.55 | 18.47 | 18.50 | 237,651 | -0.02(-0.08%) |
May 04, 2021 | 18.47 | 18.53 | 18.46 | 18.51 | 120,475 | +0.02(+0.08%) |
May 03, 2021 | 18.53 | 18.53 | 18.47 | 18.50 | 187,937 | +0.05(+0.25%) |
Apr 30, 2021 | 18.38 | 18.48 | 18.38 | 18.45 | 361,051 | -0.03(-0.16%) |
Apr 29, 2021 | 18.54 | 18.54 | 18.42 | 18.48 | 428,232 | -0.01(-0.04%) |
Apr 28, 2021 | 18.47 | 18.50 | 18.41 | 18.49 | 153,022 | +0.05(+0.25%) |
Apr 27, 2021 | 18.53 | 18.54 | 18.39 | 18.44 | 202,976 | -0.04(-0.21%) |
Apr 26, 2021 | 18.53 | 18.53 | 18.46 | 18.48 | 148,979 | +0.00(+0.00%) |
Apr 23, 2021 | 18.50 | 18.51 | 18.45 | 18.48 | 129,672 | +0.02(+0.08%) |
Apr 22, 2021 | 18.50 | 18.53 | 18.42 | 18.47 | 169,155 | -0.02(-0.08%) |
Apr 21, 2021 | 18.47 | 18.52 | 18.44 | 18.48 | 164,628 | +0.08(+0.41%) |
Apr 20, 2021 | 18.56 | 18.56 | 18.38 | 18.41 | 264,699 | -0.05(-0.29%) |
Apr 19, 2021 | 18.54 | 18.56 | 18.45 | 18.46 | 256,348 | -0.03(-0.16%) |
Apr 16, 2021 | 18.45 | 18.50 | 18.45 | 18.49 | 152,167 | +0.05(+0.24%) |
Apr 15, 2021 | 18.44 | 18.44 | 18.40 | 18.44 | 316,199 | +0.05(+0.25%) |
Apr 14, 2021 | 18.45 | 18.52 | 18.40 | 18.40 | 199,516 | -0.04(-0.20%) |
Apr 13, 2021 | 18.50 | 18.50 | 18.41 | 18.44 | 200,775 | -0.02(-0.08%) |
Apr 12, 2021 | 18.49 | 18.53 | 18.45 | 18.45 | 318,694 | -0.05(-0.24%) |
Apr 09, 2021 | 18.54 | 18.54 | 18.47 | 18.50 | 175,803 | -0.02(-0.08%) |
Apr 08, 2021 | 18.53 | 18.53 | 18.47 | 18.51 | 308,288 | +0.04(+0.20%) |
Apr 07, 2021 | 18.56 | 18.56 | 18.46 | 18.47 | 211,295 | -0.01(-0.04%) |
Apr 06, 2021 | 18.59 | 18.60 | 18.48 | 18.48 | 268,780 | -0.03(-0.16%) |
Apr 05, 2021 | 18.69 | 18.69 | 18.41 | 18.51 | 942,362 | +0.16(+0.86%) |
Apr 01, 2021 | 18.20 | 18.37 | 18.20 | 18.35 | 538,429 | +0.23(+1.25%) |
Mar 31, 2021 | 18.17 | 18.19 | 18.13 | 18.13 | 247,414 | +0.01(+0.04%) |
Mar 30, 2021 | 18.20 | 18.20 | 18.02 | 18.12 | 161,621 | +0.10(+0.54%) |
Mar 29, 2021 | 18.05 | 18.12 | 17.91 | 18.02 | 948,044 | +0.04(+0.21%) |
Mar 26, 2021 | 17.73 | 18.01 | 17.71 | 17.98 | 509,085 | +0.24(+1.36%) |
Mar 25, 2021 | 17.74 | 17.77 | 17.66 | 17.74 | 988,753 | +0.03(+0.15%) |
Mar 24, 2021 | 17.66 | 17.74 | 17.65 | 17.72 | 159,233 | +0.09(+0.49%) |
Mar 23, 2021 | 17.68 | 17.68 | 17.62 | 17.63 | 136,927 | +0.02(+0.13%) |
Mar 22, 2021 | 17.74 | 17.74 | 17.59 | 17.61 | 163,200 | +0.04(+0.24%) |
Mar 19, 2021 | 17.53 | 17.58 | 17.39 | 17.56 | 121,660 | +0.14(+0.79%) |
Mar 18, 2021 | 17.63 | 17.63 | 17.43 | 17.43 | 150,433 | -0.18(-1.01%) |
Mar 17, 2021 | 17.64 | 17.64 | 17.56 | 17.61 | 137,061 | -0.01(-0.05%) |
Mar 16, 2021 | 17.52 | 17.63 | 17.48 | 17.61 | 233,582 | +0.16(+0.94%) |
Mar 15, 2021 | 17.38 | 17.45 | 17.38 | 17.45 | 173,337 | +0.13(+0.73%) |
Mar 12, 2021 | 17.31 | 17.38 | 17.24 | 17.32 | 157,489 | +0.05(+0.30%) |
Mar 11, 2021 | 17.32 | 17.32 | 17.22 | 17.27 | 155,574 | +0.07(+0.43%) |
Mar 10, 2021 | 17.18 | 17.20 | 17.17 | 17.20 | 485,686 | +0.04(+0.26%) |
Mar 09, 2021 | 17.10 | 17.17 | 17.10 | 17.15 | 236,090 | +0.06(+0.37%) |
Mar 08, 2021 | 17.14 | 17.17 | 17.04 | 17.09 | 477,345 | +0.12(+0.68%) |
Mar 05, 2021 | 16.90 | 16.98 | 16.79 | 16.97 | 161,768 | +0.08(+0.49%) |
Mar 04, 2021 | 16.92 | 17.01 | 16.75 | 16.89 | 145,481 | +0.01(+0.04%) |
Mar 03, 2021 | 16.89 | 16.90 | 16.75 | 16.88 | 148,114 | +0.07(+0.45%) |
Mar 02, 2021 | 16.81 | 16.84 | 16.73 | 16.81 | 164,407 | +0.06(+0.38%) |