Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.57 | 18.57 | 18.42 | 18.50 | 997,942 | +0.03(+0.14%) |
May 27, 2021 | 18.55 | 18.59 | 18.47 | 18.48 | 163,235 | +0.03(+0.19%) |
May 26, 2021 | 18.37 | 18.46 | 18.28 | 18.44 | 256,867 | +0.08(+0.43%) |
May 25, 2021 | 18.64 | 18.65 | 18.34 | 18.36 | 244,067 | -0.27(-1.46%) |
May 24, 2021 | 18.68 | 18.69 | 18.57 | 18.63 | 162,675 | +0.04(+0.21%) |
May 21, 2021 | 18.59 | 18.70 | 18.51 | 18.59 | 302,389 | +0.07(+0.38%) |
May 20, 2021 | 18.49 | 18.58 | 18.38 | 18.52 | 163,829 | +0.03(+0.19%) |
May 19, 2021 | 18.41 | 18.49 | 18.23 | 18.49 | 204,046 | -0.12(-0.66%) |
May 18, 2021 | 18.72 | 18.74 | 18.60 | 18.61 | 325,080 | -0.21(-1.11%) |
May 17, 2021 | 18.81 | 18.88 | 18.75 | 18.82 | 1,235,628 | +0.01(+0.05%) |
May 14, 2021 | 18.77 | 18.86 | 18.74 | 18.81 | 145,229 | +0.15(+0.79%) |
May 13, 2021 | 18.24 | 18.73 | 18.23 | 18.66 | 202,849 | +0.35(+1.91%) |
May 12, 2021 | 18.62 | 18.67 | 18.28 | 18.31 | 283,691 | -0.31(-1.64%) |
May 11, 2021 | 18.72 | 18.77 | 18.52 | 18.62 | 288,387 | -0.24(-1.29%) |
May 10, 2021 | 18.83 | 19.05 | 18.83 | 18.86 | 671,729 | +0.12(+0.65%) |
May 07, 2021 | 18.61 | 18.75 | 18.53 | 18.74 | 160,490 | +0.04(+0.23%) |
May 06, 2021 | 18.48 | 18.70 | 18.44 | 18.70 | 158,910 | +0.21(+1.13%) |
May 05, 2021 | 18.41 | 18.49 | 18.27 | 18.49 | 250,015 | +0.13(+0.71%) |
May 04, 2021 | 18.25 | 18.36 | 18.21 | 18.36 | 200,315 | +0.10(+0.57%) |
May 03, 2021 | 18.16 | 18.34 | 18.12 | 18.25 | 231,096 | +0.24(+1.36%) |
Apr 30, 2021 | 18.08 | 18.08 | 17.97 | 18.01 | 109,618 | -0.10(-0.58%) |
Apr 29, 2021 | 18.01 | 18.15 | 18.01 | 18.11 | 174,126 | +0.15(+0.82%) |
Apr 28, 2021 | 17.89 | 18.01 | 17.89 | 17.97 | 157,271 | +0.10(+0.54%) |
Apr 27, 2021 | 17.87 | 17.89 | 17.81 | 17.87 | 108,943 | -0.03(-0.15%) |
Apr 26, 2021 | 17.98 | 18.04 | 17.86 | 17.90 | 187,502 | -0.09(-0.48%) |
Apr 23, 2021 | 17.89 | 18.04 | 17.84 | 17.98 | 103,656 | +0.14(+0.78%) |
Apr 22, 2021 | 18.11 | 18.11 | 17.84 | 17.84 | 122,632 | -0.23(-1.25%) |
Apr 21, 2021 | 17.87 | 18.09 | 17.85 | 18.07 | 145,378 | +0.21(+1.17%) |
Apr 20, 2021 | 17.90 | 17.94 | 17.80 | 17.86 | 194,189 | -0.14(-0.78%) |
Apr 19, 2021 | 18.10 | 18.10 | 17.95 | 18.00 | 245,248 | -0.06(-0.33%) |
Apr 16, 2021 | 18.06 | 18.11 | 18.00 | 18.06 | 241,451 | +0.08(+0.46%) |
Apr 15, 2021 | 17.95 | 17.98 | 17.85 | 17.98 | 200,011 | +0.09(+0.49%) |
Apr 14, 2021 | 17.75 | 17.94 | 17.73 | 17.89 | 233,636 | +0.14(+0.78%) |
Apr 13, 2021 | 17.84 | 17.84 | 17.68 | 17.75 | 200,095 | -0.12(-0.68%) |
Apr 12, 2021 | 17.84 | 17.90 | 17.83 | 17.87 | 179,362 | +0.07(+0.39%) |
Apr 09, 2021 | 17.78 | 17.86 | 17.73 | 17.80 | 197,164 | +0.04(+0.24%) |
Apr 08, 2021 | 17.82 | 17.82 | 17.68 | 17.76 | 250,235 | -0.06(-0.34%) |
Apr 07, 2021 | 17.80 | 17.88 | 17.77 | 17.82 | 351,447 | +0.03(+0.15%) |
Apr 06, 2021 | 17.74 | 17.86 | 17.74 | 17.80 | 250,169 | -0.02(-0.10%) |
Apr 05, 2021 | 17.78 | 17.88 | 17.75 | 17.81 | 363,268 | +0.11(+0.64%) |
Apr 01, 2021 | 17.60 | 17.70 | 17.46 | 17.70 | 256,865 | +0.10(+0.54%) |
Mar 31, 2021 | 17.65 | 17.70 | 17.58 | 17.60 | 282,852 | -0.05(-0.30%) |
Mar 30, 2021 | 17.71 | 17.73 | 17.60 | 17.66 | 184,534 | -0.03(-0.15%) |
Mar 29, 2021 | 17.60 | 17.77 | 17.57 | 17.68 | 135,417 | -0.02(-0.10%) |
Mar 26, 2021 | 17.53 | 17.73 | 17.51 | 17.70 | 247,087 | +0.27(+1.55%) |
Mar 25, 2021 | 17.14 | 17.48 | 17.02 | 17.43 | 202,522 | +0.26(+1.52%) |
Mar 24, 2021 | 17.15 | 17.40 | 17.15 | 17.17 | 191,468 | +0.09(+0.51%) |
Mar 23, 2021 | 17.22 | 17.28 | 17.02 | 17.08 | 201,550 | -0.24(-1.40%) |
Mar 22, 2021 | 17.46 | 17.46 | 17.22 | 17.33 | 192,444 | -0.09(-0.51%) |
Mar 19, 2021 | 17.44 | 17.53 | 17.22 | 17.41 | 236,608 | -0.02(-0.10%) |
Mar 18, 2021 | 17.59 | 17.72 | 17.41 | 17.43 | 219,646 | -0.08(-0.44%) |
Mar 17, 2021 | 17.50 | 17.55 | 17.38 | 17.51 | 188,060 | -0.01(-0.05%) |
Mar 16, 2021 | 17.70 | 17.70 | 17.42 | 17.52 | 347,053 | -0.20(-1.12%) |
Mar 15, 2021 | 17.76 | 17.76 | 17.51 | 17.72 | 245,665 | +0.03(+0.20%) |
Mar 12, 2021 | 17.57 | 17.72 | 17.57 | 17.68 | 293,048 | +0.19(+1.09%) |
Mar 11, 2021 | 17.62 | 17.67 | 17.46 | 17.49 | 560,815 | -0.09(-0.49%) |
Mar 10, 2021 | 17.28 | 17.59 | 17.21 | 17.58 | 272,951 | +0.36(+2.11%) |
Mar 09, 2021 | 17.36 | 17.42 | 17.14 | 17.22 | 276,943 | -0.17(-1.00%) |
Mar 08, 2021 | 17.11 | 17.51 | 17.11 | 17.39 | 388,398 | +0.33(+1.93%) |
Mar 05, 2021 | 16.74 | 17.10 | 16.64 | 17.06 | 234,646 | +0.51(+3.09%) |
Mar 04, 2021 | 16.70 | 16.82 | 16.35 | 16.55 | 351,486 | -0.12(-0.73%) |
Mar 03, 2021 | 16.54 | 16.89 | 16.54 | 16.67 | 277,894 | +0.16(+1.00%) |
Mar 02, 2021 | 16.56 | 16.63 | 16.48 | 16.51 | 135,511 | -0.06(-0.37%) |