Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.22 | 18.30 | 18.18 | 18.30 | 1,063,164 | +0.06(+0.33%) |
May 27, 2021 | 18.19 | 18.24 | 18.14 | 18.24 | 572,476 | +0.02(+0.11%) |
May 26, 2021 | 18.29 | 18.32 | 18.17 | 18.22 | 520,164 | -0.02(-0.11%) |
May 25, 2021 | 18.06 | 18.25 | 18.06 | 18.24 | 752,568 | +0.15(+0.83%) |
May 24, 2021 | 18.07 | 18.11 | 18.04 | 18.09 | 1,133,825 | +0.04(+0.22%) |
May 21, 2021 | 18.10 | 18.14 | 17.97 | 18.05 | 1,011,589 | +0.00(+0.00%) |
May 20, 2021 | 17.99 | 18.10 | 17.97 | 18.05 | 712,842 | +0.09(+0.50%) |
May 19, 2021 | 17.97 | 18.16 | 17.89 | 17.96 | 2,431,951 | +0.01(+0.06%) |
May 18, 2021 | 17.97 | 17.97 | 17.90 | 17.95 | 708,566 | +0.02(+0.11%) |
May 17, 2021 | 17.77 | 17.95 | 17.77 | 17.93 | 1,202,912 | +0.22(+1.24%) |
May 14, 2021 | 17.65 | 17.72 | 17.62 | 17.71 | 1,226,380 | +0.15(+0.85%) |
May 13, 2021 | 17.48 | 17.57 | 17.46 | 17.56 | 1,317,894 | +0.08(+0.46%) |
May 12, 2021 | 17.59 | 17.63 | 17.47 | 17.48 | 1,625,797 | -0.18(-1.02%) |
May 11, 2021 | 17.50 | 17.66 | 17.47 | 17.66 | 701,567 | +0.00(+0.00%) |
May 10, 2021 | 17.71 | 17.73 | 17.62 | 17.66 | 1,043,418 | +0.07(+0.40%) |
May 07, 2021 | 17.58 | 17.69 | 17.54 | 17.59 | 1,684,457 | +0.16(+0.92%) |
May 06, 2021 | 17.22 | 17.46 | 17.22 | 17.43 | 2,349,640 | +0.26(+1.51%) |
May 05, 2021 | 17.12 | 17.17 | 17.09 | 17.17 | 795,958 | +0.08(+0.47%) |
May 04, 2021 | 17.20 | 17.28 | 17.01 | 17.09 | 1,331,000 | -0.13(-0.75%) |
May 03, 2021 | 17.18 | 17.27 | 17.17 | 17.22 | 1,174,868 | +0.24(+1.41%) |
Apr 30, 2021 | 17.00 | 17.02 | 16.95 | 16.98 | 785,900 | -0.06(-0.35%) |
Apr 29, 2021 | 16.99 | 17.05 | 16.88 | 17.04 | 815,915 | -0.07(-0.41%) |
Apr 28, 2021 | 17.00 | 17.12 | 16.98 | 17.11 | 873,955 | +0.04(+0.23%) |
Apr 27, 2021 | 17.12 | 17.14 | 17.05 | 17.07 | 1,300,119 | -0.03(-0.18%) |
Apr 26, 2021 | 17.10 | 17.11 | 17.03 | 17.10 | 739,656 | +0.03(+0.18%) |
Apr 23, 2021 | 17.17 | 17.18 | 17.00 | 17.07 | 1,191,700 | -0.07(-0.41%) |
Apr 22, 2021 | 17.13 | 17.18 | 17.07 | 17.14 | 694,517 | -0.09(-0.52%) |
Apr 21, 2021 | 17.15 | 17.26 | 17.14 | 17.23 | 1,090,550 | +0.16(+0.94%) |
Apr 20, 2021 | 16.99 | 17.11 | 16.99 | 17.07 | 874,636 | +0.06(+0.35%) |
Apr 19, 2021 | 17.02 | 17.07 | 17.00 | 17.01 | 1,088,782 | -0.06(-0.35%) |
Apr 16, 2021 | 17.04 | 17.11 | 17.02 | 17.07 | 817,000 | +0.12(+0.71%) |
Apr 15, 2021 | 16.82 | 17.00 | 16.82 | 16.95 | 1,006,006 | +0.27(+1.62%) |
Apr 14, 2021 | 16.69 | 16.72 | 16.64 | 16.68 | 1,065,851 | -0.07(-0.42%) |
Apr 13, 2021 | 16.74 | 16.80 | 16.72 | 16.75 | 957,355 | +0.11(+0.66%) |
Apr 12, 2021 | 16.69 | 16.70 | 16.59 | 16.64 | 780,449 | -0.11(-0.66%) |
Apr 09, 2021 | 16.70 | 16.78 | 16.66 | 16.75 | 1,044,200 | -0.12(-0.71%) |
Apr 08, 2021 | 16.83 | 16.90 | 16.83 | 16.87 | 1,854,647 | +0.19(+1.14%) |
Apr 07, 2021 | 16.69 | 16.74 | 16.67 | 16.68 | 712,483 | -0.06(-0.36%) |
Apr 06, 2021 | 16.69 | 16.77 | 16.69 | 16.74 | 1,277,355 | +0.15(+0.90%) |
Apr 05, 2021 | 16.57 | 16.65 | 16.55 | 16.59 | 1,149,697 | -0.03(-0.18%) |
Apr 01, 2021 | 16.56 | 16.62 | 16.54 | 16.62 | 1,339,400 | +0.22(+1.34%) |
Mar 31, 2021 | 16.20 | 16.48 | 16.20 | 16.40 | 2,052,802 | +0.24(+1.49%) |
Mar 30, 2021 | 16.20 | 16.22 | 16.15 | 16.16 | 963,419 | -0.28(-1.70%) |
Mar 29, 2021 | 16.56 | 16.56 | 16.39 | 16.44 | 1,489,460 | -0.19(-1.14%) |
Mar 26, 2021 | 16.59 | 16.69 | 16.58 | 16.63 | 983,700 | +0.04(+0.24%) |
Mar 25, 2021 | 16.71 | 16.77 | 16.54 | 16.59 | 1,440,971 | -0.06(-0.36%) |
Mar 24, 2021 | 16.63 | 16.70 | 16.61 | 16.65 | 942,572 | +0.06(+0.36%) |
Mar 23, 2021 | 16.67 | 16.67 | 16.57 | 16.59 | 1,191,596 | -0.11(-0.66%) |
Mar 22, 2021 | 16.65 | 16.73 | 16.62 | 16.70 | 957,282 | -0.05(-0.30%) |
Mar 19, 2021 | 16.67 | 16.76 | 16.66 | 16.75 | 1,960,800 | +0.07(+0.42%) |
Mar 18, 2021 | 16.53 | 16.70 | 16.52 | 16.68 | 1,868,648 | -0.08(-0.48%) |
Mar 17, 2021 | 16.64 | 16.83 | 16.56 | 16.76 | 2,452,110 | +0.12(+0.72%) |
Mar 16, 2021 | 16.64 | 16.73 | 16.60 | 16.64 | 1,692,143 | +0.01(+0.06%) |
Mar 15, 2021 | 16.63 | 16.67 | 16.55 | 16.63 | 957,300 | +0.08(+0.48%) |
Mar 12, 2021 | 16.36 | 16.58 | 16.34 | 16.55 | 1,889,900 | +0.00(+0.00%) |
Mar 11, 2021 | 16.55 | 16.61 | 16.52 | 16.55 | 2,801,137 | -0.02(-0.12%) |
Mar 10, 2021 | 16.52 | 16.59 | 16.47 | 16.57 | 4,681,909 | +0.08(+0.49%) |
Mar 09, 2021 | 16.47 | 16.54 | 16.45 | 16.49 | 1,633,495 | +0.34(+2.11%) |
Mar 08, 2021 | 16.27 | 16.27 | 16.11 | 16.15 | 1,624,183 | -0.16(-0.98%) |
Mar 05, 2021 | 16.36 | 16.39 | 16.25 | 16.31 | 1,388,900 | +0.00(+0.00%) |
Mar 04, 2021 | 16.46 | 16.55 | 16.24 | 16.31 | 3,116,571 | -0.17(-1.03%) |
Mar 03, 2021 | 16.46 | 16.58 | 16.35 | 16.48 | 4,464,803 | -0.16(-0.96%) |
Mar 02, 2021 | 16.61 | 16.70 | 16.53 | 16.64 | 2,742,457 | +0.09(+0.54%) |