Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.64 | 18.64 | 18.57 | 18.60 | 9,302 | +0.06(+0.33%) |
May 27, 2021 | 18.52 | 18.64 | 18.52 | 18.54 | 17,459 | +0.03(+0.19%) |
May 26, 2021 | 18.57 | 18.66 | 18.44 | 18.50 | 10,669 | -0.08(-0.42%) |
May 25, 2021 | 18.72 | 18.72 | 18.55 | 18.58 | 8,242 | +0.03(+0.14%) |
May 24, 2021 | 18.53 | 18.61 | 18.51 | 18.56 | 10,332 | +0.05(+0.28%) |
May 21, 2021 | 18.53 | 18.53 | 18.40 | 18.50 | 9,955 | +0.03(+0.16%) |
May 20, 2021 | 18.50 | 18.50 | 18.37 | 18.47 | 4,749 | +0.10(+0.54%) |
May 19, 2021 | 18.41 | 18.51 | 18.30 | 18.37 | 32,862 | -0.16(-0.84%) |
May 18, 2021 | 18.50 | 18.61 | 18.46 | 18.53 | 22,590 | +0.04(+0.21%) |
May 17, 2021 | 18.49 | 18.50 | 18.37 | 18.49 | 14,499 | +0.04(+0.23%) |
May 14, 2021 | 18.56 | 18.57 | 18.25 | 18.45 | 43,392 | +0.24(+1.33%) |
May 13, 2021 | 18.18 | 18.25 | 18.13 | 18.21 | 10,061 | +0.10(+0.53%) |
May 12, 2021 | 18.26 | 18.32 | 18.09 | 18.11 | 134,823 | -0.27(-1.48%) |
May 11, 2021 | 18.33 | 18.44 | 18.22 | 18.38 | 26,308 | -0.14(-0.75%) |
May 10, 2021 | 18.57 | 18.61 | 18.52 | 18.52 | 13,018 | +0.05(+0.25%) |
May 07, 2021 | 18.31 | 18.50 | 18.31 | 18.48 | 8,698 | +0.15(+0.82%) |
May 06, 2021 | 18.19 | 18.34 | 18.13 | 18.33 | 13,906 | +0.31(+1.70%) |
May 05, 2021 | 18.01 | 18.02 | 17.94 | 18.02 | 11,159 | +0.12(+0.65%) |
May 04, 2021 | 17.95 | 17.95 | 17.85 | 17.90 | 8,166 | -0.10(-0.55%) |
May 03, 2021 | 18.06 | 18.06 | 17.87 | 18.00 | 19,180 | +0.19(+1.04%) |
Apr 30, 2021 | 17.87 | 18.00 | 17.80 | 17.82 | 27,587 | -0.19(-1.03%) |
Apr 29, 2021 | 17.99 | 18.08 | 17.99 | 18.00 | 22,673 | +0.01(+0.07%) |
Apr 28, 2021 | 17.81 | 18.02 | 17.81 | 17.99 | 12,190 | +0.11(+0.63%) |
Apr 27, 2021 | 17.86 | 17.97 | 17.80 | 17.88 | 16,295 | +0.07(+0.39%) |
Apr 26, 2021 | 17.85 | 17.85 | 17.79 | 17.81 | 4,212 | +0.05(+0.26%) |
Apr 23, 2021 | 17.68 | 17.76 | 17.68 | 17.76 | 6,464 | +0.10(+0.59%) |
Apr 22, 2021 | 17.76 | 17.76 | 17.63 | 17.66 | 5,322 | -0.10(-0.59%) |
Apr 21, 2021 | 17.61 | 17.76 | 17.61 | 17.76 | 8,942 | +0.09(+0.49%) |
Apr 20, 2021 | 17.82 | 17.82 | 17.64 | 17.67 | 16,956 | -0.32(-1.78%) |
Apr 19, 2021 | 18.11 | 18.11 | 17.92 | 17.99 | 28,837 | +0.06(+0.31%) |
Apr 16, 2021 | 17.95 | 17.97 | 17.85 | 17.94 | 15,121 | +0.12(+0.68%) |
Apr 15, 2021 | 17.76 | 17.82 | 17.74 | 17.82 | 18,532 | +0.10(+0.56%) |
Apr 14, 2021 | 17.76 | 17.76 | 17.66 | 17.72 | 15,633 | +0.02(+0.10%) |
Apr 13, 2021 | 17.71 | 17.72 | 17.65 | 17.70 | 11,961 | +0.03(+0.20%) |
Apr 12, 2021 | 17.59 | 17.73 | 17.57 | 17.66 | 16,730 | -0.03(-0.17%) |
Apr 09, 2021 | 17.79 | 17.79 | 17.63 | 17.69 | 19,276 | -0.06(-0.37%) |
Apr 08, 2021 | 17.83 | 17.83 | 17.73 | 17.76 | 39,907 | +0.02(+0.13%) |
Apr 07, 2021 | 17.81 | 17.81 | 17.67 | 17.74 | 35,561 | +0.07(+0.39%) |
Apr 06, 2021 | 17.76 | 17.78 | 17.61 | 17.67 | 29,951 | -0.12(-0.67%) |
Apr 05, 2021 | 17.76 | 17.79 | 17.60 | 17.79 | 59,033 | +0.22(+1.23%) |
Apr 01, 2021 | 17.58 | 17.60 | 17.47 | 17.57 | 35,898 | +0.03(+0.15%) |
Mar 31, 2021 | 17.67 | 17.67 | 17.46 | 17.54 | 18,490 | -0.06(-0.34%) |
Mar 30, 2021 | 17.43 | 17.60 | 17.43 | 17.60 | 15,601 | +0.06(+0.32%) |
Mar 29, 2021 | 17.45 | 17.63 | 17.45 | 17.55 | 18,798 | -0.04(-0.22%) |
Mar 26, 2021 | 17.60 | 17.66 | 17.47 | 17.59 | 28,164 | +0.23(+1.30%) |
Mar 25, 2021 | 17.21 | 17.36 | 17.17 | 17.36 | 19,133 | +0.03(+0.20%) |
Mar 24, 2021 | 17.33 | 17.40 | 17.28 | 17.33 | 28,913 | -0.03(-0.17%) |
Mar 23, 2021 | 17.43 | 17.54 | 17.33 | 17.36 | 39,531 | -0.23(-1.31%) |
Mar 22, 2021 | 17.67 | 17.67 | 17.58 | 17.59 | 18,544 | +0.00(+0.00%) |
Mar 19, 2021 | 17.66 | 17.67 | 17.53 | 17.59 | 20,084 | -0.00(-0.01%) |
Mar 18, 2021 | 17.71 | 17.74 | 17.53 | 17.59 | 13,590 | -0.06(-0.37%) |
Mar 17, 2021 | 17.64 | 17.67 | 17.58 | 17.65 | 21,388 | +0.05(+0.29%) |
Mar 16, 2021 | 17.72 | 17.72 | 17.58 | 17.60 | 9,775 | +0.02(+0.09%) |
Mar 15, 2021 | 17.64 | 17.70 | 17.56 | 17.59 | 20,703 | -0.02(-0.11%) |
Mar 12, 2021 | 17.59 | 17.65 | 17.45 | 17.61 | 16,072 | +0.03(+0.17%) |
Mar 11, 2021 | 17.68 | 17.68 | 17.50 | 17.58 | 53,020 | +0.06(+0.34%) |
Mar 10, 2021 | 17.42 | 17.52 | 17.38 | 17.52 | 37,764 | +0.15(+0.89%) |
Mar 09, 2021 | 17.34 | 17.41 | 17.31 | 17.36 | 11,472 | +0.07(+0.40%) |
Mar 08, 2021 | 17.25 | 17.34 | 17.17 | 17.29 | 18,852 | +0.13(+0.75%) |
Mar 05, 2021 | 17.17 | 17.17 | 17.06 | 17.16 | 14,092 | +0.18(+1.04%) |
Mar 04, 2021 | 17.17 | 17.17 | 16.97 | 16.99 | 27,826 | -0.01(-0.08%) |
Mar 03, 2021 | 17.17 | 17.17 | 17.00 | 17.00 | 16,362 | -0.05(-0.30%) |
Mar 02, 2021 | 17.10 | 17.14 | 17.03 | 17.05 | 12,111 | +0.04(+0.23%) |