Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.93 | 19.04 | 18.87 | 19.04 | 671,745 | +0.12(+0.64%) |
May 27, 2021 | 18.72 | 18.94 | 18.72 | 18.92 | 697,503 | +0.27(+1.44%) |
May 26, 2021 | 18.60 | 18.68 | 18.50 | 18.65 | 916,229 | +0.08(+0.44%) |
May 25, 2021 | 18.61 | 18.68 | 18.54 | 18.57 | 1,023,038 | -0.06(-0.35%) |
May 24, 2021 | 18.46 | 18.64 | 18.46 | 18.64 | 763,024 | +0.11(+0.61%) |
May 21, 2021 | 18.57 | 18.57 | 18.47 | 18.52 | 643,742 | +0.02(+0.13%) |
May 20, 2021 | 18.57 | 18.62 | 18.46 | 18.50 | 1,144,902 | -0.15(-0.78%) |
May 19, 2021 | 18.72 | 18.72 | 18.52 | 18.64 | 1,455,296 | -0.34(-1.80%) |
May 18, 2021 | 19.09 | 19.11 | 18.88 | 18.98 | 1,330,141 | +0.02(+0.13%) |
May 17, 2021 | 18.89 | 19.01 | 18.80 | 18.96 | 1,146,534 | +0.11(+0.56%) |
May 14, 2021 | 18.81 | 18.85 | 18.69 | 18.85 | 1,128,608 | +0.14(+0.74%) |
May 13, 2021 | 18.88 | 18.88 | 18.61 | 18.72 | 1,501,523 | -0.35(-1.83%) |
May 12, 2021 | 19.07 | 19.19 | 19.01 | 19.07 | 2,197,857 | -0.06(-0.34%) |
May 11, 2021 | 18.92 | 19.13 | 18.89 | 19.13 | 1,973,404 | +0.19(+0.99%) |
May 10, 2021 | 19.12 | 19.16 | 18.91 | 18.94 | 1,368,803 | -0.08(-0.43%) |
May 07, 2021 | 18.98 | 19.09 | 18.90 | 19.02 | 1,514,780 | +0.14(+0.73%) |
May 06, 2021 | 18.81 | 18.91 | 18.74 | 18.89 | 2,022,151 | +0.21(+1.13%) |
May 05, 2021 | 18.64 | 18.70 | 18.58 | 18.68 | 1,367,994 | +0.02(+0.09%) |
May 04, 2021 | 18.61 | 18.66 | 18.50 | 18.66 | 1,166,571 | +0.17(+0.92%) |
May 03, 2021 | 18.44 | 18.52 | 18.38 | 18.49 | 1,088,644 | +0.23(+1.24%) |
Apr 30, 2021 | 18.25 | 18.34 | 18.15 | 18.26 | 1,547,766 | -0.02(-0.09%) |
Apr 29, 2021 | 18.40 | 18.40 | 18.19 | 18.28 | 593,918 | -0.02(-0.09%) |
Apr 28, 2021 | 18.21 | 18.39 | 18.21 | 18.29 | 923,120 | +0.02(+0.13%) |
Apr 27, 2021 | 18.24 | 18.33 | 18.16 | 18.27 | 1,305,997 | +0.10(+0.54%) |
Apr 26, 2021 | 18.03 | 18.19 | 17.97 | 18.17 | 1,270,953 | +0.22(+1.22%) |
Apr 23, 2021 | 17.86 | 17.95 | 17.84 | 17.95 | 810,429 | +0.16(+0.91%) |
Apr 22, 2021 | 17.78 | 17.83 | 17.69 | 17.79 | 790,108 | +0.07(+0.41%) |
Apr 21, 2021 | 17.61 | 17.75 | 17.56 | 17.72 | 919,254 | +0.09(+0.51%) |
Apr 20, 2021 | 17.69 | 17.73 | 17.56 | 17.63 | 799,046 | +0.01(+0.05%) |
Apr 19, 2021 | 17.67 | 17.67 | 17.56 | 17.62 | 833,574 | +0.06(+0.37%) |
Apr 16, 2021 | 17.64 | 17.64 | 17.56 | 17.56 | 830,274 | -0.02(-0.09%) |
Apr 15, 2021 | 17.55 | 17.59 | 17.48 | 17.57 | 752,294 | +0.13(+0.74%) |
Apr 14, 2021 | 17.31 | 17.48 | 17.26 | 17.44 | 709,637 | +0.25(+1.46%) |
Apr 13, 2021 | 17.16 | 17.22 | 17.12 | 17.19 | 989,699 | +0.14(+0.81%) |
Apr 12, 2021 | 17.32 | 17.32 | 17.00 | 17.05 | 675,857 | -0.11(-0.66%) |
Apr 09, 2021 | 17.13 | 17.20 | 17.13 | 17.17 | 643,290 | -0.04(-0.24%) |
Apr 08, 2021 | 17.17 | 17.25 | 17.13 | 17.21 | 527,341 | +0.10(+0.57%) |
Apr 07, 2021 | 17.04 | 17.14 | 17.01 | 17.11 | 685,289 | +0.02(+0.10%) |
Apr 06, 2021 | 16.92 | 17.20 | 16.92 | 17.09 | 705,673 | +0.09(+0.52%) |
Apr 05, 2021 | 16.96 | 17.12 | 16.94 | 17.00 | 593,503 | +0.02(+0.14%) |
Apr 01, 2021 | 17.11 | 17.11 | 16.92 | 16.98 | 740,788 | -0.01(-0.05%) |
Mar 31, 2021 | 16.82 | 17.10 | 16.78 | 16.99 | 500,308 | +0.19(+1.16%) |
Mar 30, 2021 | 16.92 | 16.92 | 16.75 | 16.79 | 631,915 | -0.36(-2.08%) |
Mar 29, 2021 | 17.05 | 17.15 | 16.93 | 17.15 | 679,535 | -1.34(-7.24%) |
Mar 26, 2021 | 17.13 | 18.49 | 17.06 | 18.49 | 816,099 | +1.61(+9.51%) |
Mar 25, 2021 | 17.02 | 17.04 | 16.86 | 16.88 | 1,129,129 | -0.34(-1.98%) |
Mar 24, 2021 | 17.02 | 17.22 | 17.02 | 17.22 | 1,037,797 | +0.28(+1.63%) |
Mar 23, 2021 | 17.04 | 17.14 | 16.92 | 16.95 | 845,098 | -0.29(-1.69%) |
Mar 22, 2021 | 17.23 | 17.30 | 17.12 | 17.24 | 553,142 | +0.03(+0.19%) |
Mar 19, 2021 | 17.00 | 17.24 | 16.96 | 17.21 | 760,633 | +0.23(+1.34%) |
Mar 18, 2021 | 17.29 | 17.29 | 16.93 | 16.98 | 907,009 | -0.45(-2.56%) |
Mar 17, 2021 | 17.40 | 17.45 | 17.29 | 17.43 | 530,800 | -0.06(-0.32%) |
Mar 16, 2021 | 17.45 | 17.48 | 17.37 | 17.48 | 637,188 | -0.02(-0.14%) |
Mar 15, 2021 | 17.44 | 17.54 | 17.40 | 17.51 | 548,951 | +0.00(+0.00%) |
Mar 12, 2021 | 17.52 | 17.55 | 17.30 | 17.51 | 1,179,961 | -0.01(-0.05%) |
Mar 11, 2021 | 17.47 | 17.55 | 17.37 | 17.52 | 1,601,291 | +0.18(+1.03%) |
Mar 10, 2021 | 17.25 | 17.35 | 17.23 | 17.34 | 574,631 | -0.06(-0.33%) |
Mar 09, 2021 | 17.26 | 17.39 | 17.24 | 17.39 | 784,059 | +0.12(+0.70%) |
Mar 08, 2021 | 17.35 | 17.35 | 17.26 | 17.27 | 504,316 | -0.10(-0.56%) |
Mar 05, 2021 | 17.31 | 17.39 | 17.24 | 17.37 | 3,314,072 | +0.23(+1.33%) |
Mar 04, 2021 | 17.15 | 17.35 | 17.01 | 17.14 | 1,328,166 | -0.16(-0.94%) |
Mar 03, 2021 | 17.20 | 17.30 | 17.18 | 17.30 | 798,365 | +0.03(+0.19%) |
Mar 02, 2021 | 17.28 | 17.42 | 17.21 | 17.27 | 2,467,117 | +0.07(+0.42%) |