Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.54 | 18.56 | 18.52 | 18.55 | 7,599,923 | +0.03(+0.14%) |
May 27, 2021 | 18.53 | 18.54 | 18.51 | 18.52 | 4,637,118 | +0.00(+0.00%) |
May 26, 2021 | 18.54 | 18.55 | 18.51 | 18.52 | 8,931,593 | +0.02(+0.09%) |
May 25, 2021 | 18.52 | 18.53 | 18.36 | 18.51 | 7,325,365 | +0.01(+0.05%) |
May 24, 2021 | 18.55 | 18.56 | 18.49 | 18.50 | 7,404,041 | -0.01(-0.07%) |
May 21, 2021 | 18.54 | 18.54 | 18.50 | 18.51 | 3,837,025 | -0.01(-0.04%) |
May 20, 2021 | 18.49 | 18.54 | 18.47 | 18.52 | 8,360,853 | +0.03(+0.18%) |
May 19, 2021 | 18.48 | 18.49 | 18.45 | 18.49 | 4,250,441 | -0.02(-0.09%) |
May 18, 2021 | 18.50 | 18.51 | 18.48 | 18.50 | 3,450,402 | +0.02(+0.09%) |
May 17, 2021 | 18.49 | 18.52 | 18.45 | 18.49 | 2,372,123 | +0.00(+0.00%) |
May 14, 2021 | 18.48 | 18.51 | 18.47 | 18.49 | 5,582,371 | +0.02(+0.14%) |
May 13, 2021 | 18.48 | 18.48 | 18.45 | 18.46 | 1,450,561 | +0.02(+0.09%) |
May 12, 2021 | 18.45 | 18.46 | 18.43 | 18.45 | 6,313,031 | -0.02(-0.09%) |
May 11, 2021 | 18.45 | 18.47 | 18.44 | 18.46 | 3,775,654 | -0.01(-0.04%) |
May 10, 2021 | 18.47 | 18.49 | 18.46 | 18.47 | 4,109,550 | +0.01(+0.04%) |
May 07, 2021 | 18.49 | 18.49 | 18.46 | 18.46 | 2,762,121 | +0.00(+0.00%) |
May 06, 2021 | 18.47 | 18.49 | 18.45 | 18.46 | 3,201,555 | +0.01(+0.04%) |
May 05, 2021 | 18.46 | 18.48 | 18.44 | 18.45 | 6,095,542 | +0.00(+0.00%) |
May 04, 2021 | 18.48 | 18.48 | 18.45 | 18.45 | 5,268,461 | -0.01(-0.04%) |
May 03, 2021 | 18.48 | 18.49 | 18.45 | 18.46 | 6,674,176 | +0.00(+0.00%) |
Apr 30, 2021 | 18.47 | 18.47 | 18.45 | 18.46 | 8,651,997 | +0.01(+0.04%) |
Apr 29, 2021 | 18.46 | 18.48 | 18.44 | 18.45 | 4,542,797 | +0.00(+0.00%) |
Apr 28, 2021 | 18.46 | 18.47 | 18.45 | 18.45 | 2,780,582 | +0.02(+0.09%) |
Apr 27, 2021 | 18.46 | 18.47 | 18.43 | 18.44 | 4,569,172 | -0.01(-0.04%) |
Apr 26, 2021 | 18.48 | 18.48 | 18.45 | 18.45 | 6,220,552 | -0.02(-0.14%) |
Apr 23, 2021 | 18.45 | 18.49 | 18.45 | 18.47 | 15,491,582 | +0.04(+0.23%) |
Apr 22, 2021 | 18.45 | 18.46 | 18.42 | 18.43 | 6,729,790 | -0.01(-0.05%) |
Apr 21, 2021 | 18.44 | 18.45 | 18.43 | 18.44 | 7,795,724 | +0.01(+0.05%) |
Apr 20, 2021 | 18.44 | 18.45 | 18.41 | 18.43 | 6,604,825 | -0.02(-0.09%) |
Apr 19, 2021 | 18.47 | 18.47 | 18.44 | 18.45 | 5,049,264 | -0.00(-0.01%) |
Apr 16, 2021 | 18.48 | 18.49 | 18.44 | 18.45 | 6,784,118 | -0.01(-0.04%) |
Apr 15, 2021 | 18.48 | 18.49 | 18.46 | 18.46 | 7,113,732 | +0.02(+0.09%) |
Apr 14, 2021 | 18.50 | 18.50 | 18.43 | 18.44 | 11,630,852 | -0.03(-0.18%) |
Apr 13, 2021 | 18.48 | 18.50 | 18.46 | 18.47 | 9,693,093 | +0.01(+0.04%) |
Apr 12, 2021 | 18.50 | 18.51 | 18.46 | 18.46 | 5,547,768 | -0.03(-0.18%) |
Apr 09, 2021 | 18.48 | 18.50 | 18.46 | 18.50 | 7,956,523 | +0.03(+0.18%) |
Apr 08, 2021 | 18.50 | 18.51 | 18.46 | 18.46 | 10,512,959 | -0.01(-0.04%) |
Apr 07, 2021 | 18.46 | 18.49 | 18.46 | 18.47 | 7,970,492 | +0.02(+0.09%) |
Apr 06, 2021 | 18.45 | 18.47 | 18.45 | 18.46 | 6,737,944 | +0.02(+0.09%) |
Apr 05, 2021 | 18.43 | 18.47 | 18.43 | 18.44 | 9,218,551 | +0.02(+0.09%) |
Apr 01, 2021 | 18.40 | 18.43 | 18.38 | 18.42 | 10,307,467 | +0.02(+0.14%) |
Mar 31, 2021 | 18.41 | 18.41 | 18.38 | 18.40 | 4,585,930 | +0.02(+0.09%) |
Mar 30, 2021 | 18.39 | 18.39 | 18.37 | 18.38 | 4,795,953 | -0.01(-0.05%) |
Mar 29, 2021 | 18.41 | 18.43 | 18.38 | 18.39 | 4,117,407 | -0.02(-0.14%) |
Mar 26, 2021 | 18.41 | 18.43 | 18.38 | 18.41 | 6,393,798 | +0.01(+0.05%) |
Mar 25, 2021 | 18.41 | 18.41 | 18.36 | 18.41 | 9,477,752 | +0.02(+0.09%) |
Mar 24, 2021 | 18.41 | 18.41 | 18.38 | 18.39 | 5,288,072 | +0.00(+0.00%) |
Mar 23, 2021 | 18.38 | 18.43 | 18.36 | 18.39 | 9,617,833 | -0.02(-0.09%) |
Mar 22, 2021 | 18.41 | 18.42 | 18.40 | 18.41 | 5,301,028 | +0.01(+0.05%) |
Mar 19, 2021 | 18.39 | 18.41 | 18.36 | 18.40 | 7,177,474 | +0.02(+0.14%) |
Mar 18, 2021 | 18.41 | 18.41 | 18.37 | 18.37 | 4,420,313 | -0.03(-0.18%) |
Mar 17, 2021 | 18.42 | 18.44 | 18.40 | 18.41 | 4,915,359 | -0.02(-0.14%) |
Mar 16, 2021 | 18.44 | 18.46 | 18.40 | 18.43 | 9,080,866 | -0.02(-0.09%) |
Mar 15, 2021 | 18.46 | 18.46 | 18.42 | 18.45 | 10,152,960 | +0.02(+0.09%) |
Mar 12, 2021 | 18.42 | 18.44 | 18.41 | 18.43 | 2,992,303 | -0.01(-0.04%) |
Mar 11, 2021 | 18.46 | 18.46 | 18.42 | 18.44 | 7,914,572 | +0.01(+0.04%) |
Mar 10, 2021 | 18.41 | 18.44 | 18.39 | 18.43 | 5,381,316 | +0.03(+0.18%) |
Mar 09, 2021 | 18.43 | 18.43 | 18.39 | 18.40 | 5,349,283 | +0.01(+0.05%) |
Mar 08, 2021 | 18.41 | 18.45 | 18.37 | 18.39 | 4,966,428 | -0.04(-0.23%) |
Mar 05, 2021 | 18.40 | 18.43 | 18.37 | 18.43 | 10,582,155 | +0.05(+0.27%) |
Mar 04, 2021 | 18.41 | 18.46 | 18.35 | 18.38 | 13,417,061 | -0.02(-0.14%) |
Mar 03, 2021 | 18.42 | 18.44 | 18.40 | 18.41 | 7,386,115 | -0.02(-0.09%) |
Mar 02, 2021 | 18.46 | 18.48 | 18.42 | 18.42 | 10,858,096 | -0.02(-0.09%) |