Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.79 | 17.81 | 17.75 | 17.80 | 404,077 | +0.04(+0.23%) |
May 27, 2021 | 17.88 | 17.88 | 17.75 | 17.76 | 323,882 | -0.01(-0.06%) |
May 26, 2021 | 17.68 | 17.82 | 17.68 | 17.77 | 624,561 | +0.02(+0.11%) |
May 25, 2021 | 17.75 | 17.77 | 17.72 | 17.75 | 420,837 | +0.05(+0.28%) |
May 24, 2021 | 17.75 | 17.76 | 17.70 | 17.70 | 427,322 | -0.02(-0.11%) |
May 21, 2021 | 17.67 | 17.75 | 17.67 | 17.72 | 335,843 | -0.01(-0.06%) |
May 20, 2021 | 17.71 | 17.75 | 17.68 | 17.73 | 345,575 | +0.02(+0.11%) |
May 19, 2021 | 17.67 | 17.76 | 17.61 | 17.71 | 799,498 | -0.06(-0.34%) |
May 18, 2021 | 17.77 | 17.80 | 17.73 | 17.77 | 266,349 | +0.00(+0.00%) |
May 17, 2021 | 17.64 | 17.80 | 17.64 | 17.77 | 282,353 | +0.02(+0.11%) |
May 14, 2021 | 17.66 | 17.76 | 17.64 | 17.75 | 323,318 | +0.15(+0.85%) |
May 13, 2021 | 17.60 | 17.66 | 17.57 | 17.60 | 388,176 | +0.02(+0.11%) |
May 12, 2021 | 17.60 | 17.67 | 17.55 | 17.58 | 483,532 | -0.09(-0.51%) |
May 11, 2021 | 17.64 | 17.75 | 17.58 | 17.67 | 726,536 | -0.07(-0.42%) |
May 10, 2021 | 17.79 | 17.80 | 17.68 | 17.75 | 591,509 | -0.00(-0.03%) |
May 07, 2021 | 17.71 | 17.80 | 17.59 | 17.75 | 803,145 | +0.02(+0.11%) |
May 06, 2021 | 17.63 | 17.73 | 17.57 | 17.73 | 594,347 | +0.06(+0.34%) |
May 05, 2021 | 17.58 | 17.70 | 17.58 | 17.67 | 458,262 | +0.02(+0.11%) |
May 04, 2021 | 17.56 | 17.67 | 17.56 | 17.65 | 851,199 | +0.04(+0.23%) |
May 03, 2021 | 17.56 | 17.65 | 17.54 | 17.61 | 348,498 | +0.05(+0.28%) |
Apr 30, 2021 | 17.60 | 17.63 | 17.55 | 17.56 | 607,500 | -0.04(-0.23%) |
Apr 29, 2021 | 17.61 | 17.65 | 17.59 | 17.60 | 309,230 | +0.00(+0.00%) |
Apr 28, 2021 | 17.58 | 17.62 | 17.55 | 17.60 | 236,736 | +0.07(+0.40%) |
Apr 27, 2021 | 17.54 | 17.62 | 17.46 | 17.53 | 673,313 | -0.02(-0.11%) |
Apr 26, 2021 | 17.60 | 17.65 | 17.53 | 17.55 | 422,535 | -0.03(-0.17%) |
Apr 23, 2021 | 17.57 | 17.59 | 17.51 | 17.58 | 463,500 | -0.01(-0.06%) |
Apr 22, 2021 | 17.51 | 17.62 | 17.50 | 17.59 | 618,006 | +0.07(+0.40%) |
Apr 21, 2021 | 17.48 | 17.56 | 17.45 | 17.52 | 563,386 | +0.03(+0.17%) |
Apr 20, 2021 | 17.46 | 17.58 | 17.44 | 17.49 | 570,600 | -0.07(-0.40%) |
Apr 19, 2021 | 17.51 | 17.58 | 17.40 | 17.56 | 458,168 | +0.05(+0.29%) |
Apr 16, 2021 | 17.60 | 17.63 | 17.51 | 17.51 | 560,600 | -0.08(-0.45%) |
Apr 15, 2021 | 17.51 | 17.59 | 17.50 | 17.59 | 252,490 | +0.08(+0.46%) |
Apr 14, 2021 | 17.51 | 17.56 | 17.45 | 17.51 | 443,079 | -0.03(-0.17%) |
Apr 13, 2021 | 17.63 | 17.63 | 17.50 | 17.54 | 439,441 | -0.07(-0.43%) |
Apr 12, 2021 | 17.55 | 17.62 | 17.48 | 17.61 | 773,090 | +0.06(+0.37%) |
Apr 09, 2021 | 17.43 | 17.59 | 17.42 | 17.55 | 505,700 | +0.06(+0.34%) |
Apr 08, 2021 | 17.33 | 17.50 | 17.28 | 17.49 | 782,548 | +0.20(+1.16%) |
Apr 07, 2021 | 17.45 | 17.50 | 17.29 | 17.29 | 918,909 | -0.17(-0.97%) |
Apr 06, 2021 | 17.54 | 17.57 | 17.41 | 17.46 | 759,484 | -0.06(-0.34%) |
Apr 05, 2021 | 17.48 | 17.56 | 17.46 | 17.52 | 619,473 | +0.05(+0.29%) |
Apr 01, 2021 | 17.26 | 17.51 | 17.19 | 17.47 | 823,300 | +0.23(+1.33%) |
Mar 31, 2021 | 17.24 | 17.57 | 17.21 | 17.24 | 707,368 | -0.05(-0.29%) |
Mar 30, 2021 | 17.13 | 17.34 | 17.09 | 17.29 | 515,305 | +0.18(+1.08%) |
Mar 29, 2021 | 17.22 | 17.28 | 17.09 | 17.11 | 704,597 | -0.11(-0.67%) |
Mar 26, 2021 | 17.28 | 17.48 | 17.18 | 17.22 | 709,500 | +0.03(+0.17%) |
Mar 25, 2021 | 17.14 | 17.34 | 17.14 | 17.19 | 843,980 | +0.02(+0.12%) |
Mar 24, 2021 | 17.29 | 17.35 | 17.17 | 17.17 | 675,928 | -0.05(-0.29%) |
Mar 23, 2021 | 17.31 | 17.38 | 17.22 | 17.22 | 392,174 | -0.09(-0.52%) |
Mar 22, 2021 | 17.34 | 17.41 | 17.27 | 17.31 | 356,000 | -0.04(-0.23%) |
Mar 19, 2021 | 17.24 | 17.38 | 17.21 | 17.35 | 877,000 | +0.12(+0.70%) |
Mar 18, 2021 | 17.30 | 17.36 | 17.23 | 17.23 | 430,916 | -0.08(-0.46%) |
Mar 17, 2021 | 17.22 | 17.35 | 17.11 | 17.31 | 416,059 | +0.04(+0.23%) |
Mar 16, 2021 | 17.25 | 17.35 | 17.17 | 17.27 | 235,110 | +0.00(+0.00%) |
Mar 15, 2021 | 17.35 | 17.35 | 17.13 | 17.27 | 275,233 | -0.11(-0.63%) |
Mar 12, 2021 | 17.33 | 17.40 | 17.22 | 17.38 | 609,600 | +0.05(+0.29%) |
Mar 11, 2021 | 17.49 | 17.50 | 17.26 | 17.33 | 955,175 | -0.17(-0.97%) |
Mar 10, 2021 | 17.05 | 17.60 | 16.95 | 17.50 | 781,619 | +0.52(+3.06%) |
Mar 09, 2021 | 17.04 | 17.06 | 16.95 | 16.98 | 571,222 | +0.04(+0.24%) |
Mar 08, 2021 | 16.98 | 17.08 | 16.82 | 16.94 | 828,711 | -0.04(-0.24%) |
Mar 05, 2021 | 16.86 | 17.12 | 16.73 | 16.98 | 1,031,800 | +0.19(+1.13%) |
Mar 04, 2021 | 16.93 | 17.01 | 16.76 | 16.79 | 1,689,342 | -0.18(-1.06%) |
Mar 03, 2021 | 16.98 | 17.22 | 16.94 | 16.97 | 801,815 | -0.01(-0.03%) |
Mar 02, 2021 | 17.23 | 17.27 | 16.95 | 16.98 | 835,132 | -0.24(-1.42%) |