Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.42 | 19.53 | 19.26 | 19.35 | 107,716 | +0.03(+0.17%) |
May 27, 2021 | 19.09 | 19.32 | 19.02 | 19.32 | 104,482 | +0.25(+1.34%) |
May 26, 2021 | 19.11 | 19.11 | 18.95 | 19.06 | 65,100 | +0.04(+0.22%) |
May 25, 2021 | 19.13 | 19.17 | 18.92 | 19.02 | 75,438 | -0.07(-0.34%) |
May 24, 2021 | 18.89 | 19.11 | 18.85 | 19.09 | 78,708 | +0.24(+1.26%) |
May 21, 2021 | 18.91 | 18.95 | 18.79 | 18.85 | 63,379 | +0.00(+0.00%) |
May 20, 2021 | 18.78 | 18.95 | 18.72 | 18.85 | 94,505 | +0.04(+0.22%) |
May 19, 2021 | 18.62 | 18.81 | 18.49 | 18.81 | 134,221 | -0.07(-0.38%) |
May 18, 2021 | 18.69 | 18.90 | 18.65 | 18.88 | 120,873 | +0.20(+1.10%) |
May 17, 2021 | 18.65 | 18.77 | 18.62 | 18.67 | 86,510 | +0.00(+0.00%) |
May 14, 2021 | 18.58 | 18.80 | 18.54 | 18.67 | 122,725 | +0.19(+1.02%) |
May 13, 2021 | 18.21 | 18.55 | 18.17 | 18.49 | 121,712 | +0.25(+1.39%) |
May 12, 2021 | 18.55 | 18.64 | 18.21 | 18.23 | 129,948 | -0.39(-2.11%) |
May 11, 2021 | 18.80 | 18.81 | 18.51 | 18.62 | 161,625 | -0.26(-1.39%) |
May 10, 2021 | 18.86 | 18.98 | 18.81 | 18.89 | 148,769 | +0.07(+0.39%) |
May 07, 2021 | 18.80 | 18.96 | 18.75 | 18.81 | 84,554 | +0.06(+0.30%) |
May 06, 2021 | 18.85 | 18.98 | 18.58 | 18.76 | 204,932 | -0.15(-0.78%) |
May 05, 2021 | 18.93 | 18.97 | 18.85 | 18.90 | 114,546 | +0.06(+0.30%) |
May 04, 2021 | 19.06 | 19.10 | 18.82 | 18.85 | 155,925 | -0.16(-0.82%) |
May 03, 2021 | 18.88 | 19.43 | 18.88 | 19.00 | 115,605 | +0.18(+0.96%) |
Apr 30, 2021 | 18.85 | 18.94 | 18.81 | 18.82 | 95,605 | -0.05(-0.26%) |
Apr 29, 2021 | 18.94 | 18.98 | 18.77 | 18.87 | 119,111 | +0.02(+0.09%) |
Apr 28, 2021 | 18.89 | 18.99 | 18.81 | 18.85 | 108,195 | -0.02(-0.13%) |
Apr 27, 2021 | 18.93 | 18.98 | 18.85 | 18.88 | 117,138 | -0.06(-0.32%) |
Apr 26, 2021 | 18.90 | 19.00 | 18.87 | 18.94 | 89,578 | +0.04(+0.19%) |
Apr 23, 2021 | 18.80 | 18.96 | 18.77 | 18.90 | 84,724 | +0.21(+1.14%) |
Apr 22, 2021 | 18.89 | 18.95 | 18.69 | 18.69 | 110,739 | -0.19(-1.00%) |
Apr 21, 2021 | 18.62 | 18.95 | 18.62 | 18.88 | 125,779 | +0.17(+0.92%) |
Apr 20, 2021 | 18.76 | 18.94 | 18.69 | 18.71 | 158,948 | +0.02(+0.09%) |
Apr 19, 2021 | 18.45 | 18.75 | 18.45 | 18.69 | 111,760 | +0.11(+0.58%) |
Apr 16, 2021 | 18.48 | 18.80 | 18.48 | 18.58 | 122,248 | +0.08(+0.44%) |
Apr 15, 2021 | 18.34 | 18.56 | 18.25 | 18.50 | 111,293 | +0.33(+1.79%) |
Apr 14, 2021 | 18.16 | 18.43 | 18.16 | 18.17 | 126,652 | +0.03(+0.18%) |
Apr 13, 2021 | 18.00 | 18.38 | 17.99 | 18.14 | 171,710 | +0.06(+0.31%) |
Apr 12, 2021 | 18.05 | 18.23 | 18.03 | 18.09 | 124,500 | +0.11(+0.59%) |
Apr 09, 2021 | 17.84 | 18.15 | 17.84 | 17.98 | 160,704 | +0.08(+0.45%) |
Apr 08, 2021 | 17.65 | 18.02 | 17.63 | 17.90 | 239,046 | +0.15(+0.83%) |
Apr 07, 2021 | 17.72 | 17.80 | 17.72 | 17.75 | 144,521 | +0.07(+0.37%) |
Apr 06, 2021 | 17.74 | 17.89 | 17.66 | 17.69 | 179,847 | -0.15(-0.82%) |
Apr 05, 2021 | 17.87 | 18.10 | 17.74 | 17.83 | 189,575 | -0.02(-0.14%) |
Apr 01, 2021 | 17.82 | 17.91 | 17.74 | 17.86 | 128,882 | +0.17(+0.97%) |
Mar 31, 2021 | 17.81 | 17.82 | 17.63 | 17.69 | 141,899 | +0.07(+0.42%) |
Mar 30, 2021 | 17.71 | 17.71 | 17.54 | 17.61 | 124,043 | -0.10(-0.55%) |
Mar 29, 2021 | 17.44 | 17.74 | 17.44 | 17.71 | 137,653 | +0.27(+1.54%) |
Mar 26, 2021 | 17.24 | 17.45 | 17.24 | 17.44 | 148,663 | +0.18(+1.04%) |
Mar 25, 2021 | 17.39 | 17.39 | 17.09 | 17.26 | 186,605 | -0.11(-0.66%) |
Mar 24, 2021 | 17.42 | 17.50 | 17.31 | 17.38 | 118,236 | -0.02(-0.09%) |
Mar 23, 2021 | 17.58 | 17.63 | 17.37 | 17.39 | 121,282 | -0.18(-1.02%) |
Mar 22, 2021 | 17.70 | 17.71 | 17.53 | 17.57 | 117,392 | -0.12(-0.69%) |
Mar 19, 2021 | 17.20 | 17.91 | 17.14 | 17.69 | 175,078 | +0.48(+2.79%) |
Mar 18, 2021 | 17.42 | 17.48 | 17.19 | 17.21 | 130,349 | -0.27(-1.57%) |
Mar 17, 2021 | 17.45 | 17.57 | 17.29 | 17.49 | 156,890 | -0.02(-0.14%) |
Mar 16, 2021 | 17.52 | 17.63 | 17.41 | 17.51 | 133,480 | +0.11(+0.65%) |
Mar 15, 2021 | 17.09 | 17.44 | 17.09 | 17.40 | 111,262 | +0.32(+1.85%) |
Mar 12, 2021 | 17.18 | 17.25 | 17.00 | 17.08 | 90,900 | -0.08(-0.47%) |
Mar 11, 2021 | 17.04 | 17.25 | 17.02 | 17.17 | 57,654 | +0.15(+0.86%) |
Mar 10, 2021 | 16.95 | 17.12 | 16.92 | 17.02 | 114,729 | +0.12(+0.72%) |
Mar 09, 2021 | 16.70 | 17.05 | 16.70 | 16.90 | 98,025 | +0.28(+1.71%) |
Mar 08, 2021 | 16.85 | 17.05 | 16.61 | 16.61 | 133,477 | -0.15(-0.87%) |
Mar 05, 2021 | 16.88 | 16.88 | 16.52 | 16.76 | 155,987 | -0.08(-0.48%) |
Mar 04, 2021 | 17.00 | 17.25 | 16.72 | 16.84 | 155,708 | -0.19(-1.09%) |
Mar 03, 2021 | 17.20 | 17.21 | 16.96 | 17.03 | 201,695 | -0.19(-1.08%) |
Mar 02, 2021 | 17.53 | 17.53 | 17.15 | 17.21 | 238,083 | -0.19(-1.12%) |