Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.25 | 19.36 | 19.09 | 19.18 | 108,668 | +0.03(+0.17%) |
May 27, 2021 | 18.92 | 19.15 | 18.85 | 19.15 | 105,405 | +0.25(+1.34%) |
May 26, 2021 | 18.94 | 18.94 | 18.78 | 18.89 | 65,676 | +0.04(+0.22%) |
May 25, 2021 | 18.96 | 19.00 | 18.76 | 18.85 | 76,105 | -0.07(-0.34%) |
May 24, 2021 | 18.72 | 18.94 | 18.68 | 18.92 | 79,404 | +0.24(+1.26%) |
May 21, 2021 | 18.74 | 18.79 | 18.63 | 18.68 | 63,939 | +0.00(+0.00%) |
May 20, 2021 | 18.62 | 18.79 | 18.55 | 18.68 | 95,340 | +0.04(+0.22%) |
May 19, 2021 | 18.45 | 18.65 | 18.33 | 18.64 | 135,407 | -0.07(-0.38%) |
May 18, 2021 | 18.53 | 18.74 | 18.49 | 18.71 | 121,941 | +0.20(+1.10%) |
May 17, 2021 | 18.49 | 18.61 | 18.46 | 18.51 | 87,274 | +0.00(+0.00%) |
May 14, 2021 | 18.41 | 18.63 | 18.38 | 18.51 | 123,809 | +0.19(+1.02%) |
May 13, 2021 | 18.05 | 18.39 | 18.02 | 18.32 | 122,788 | +0.25(+1.39%) |
May 12, 2021 | 18.39 | 18.48 | 18.05 | 18.07 | 131,096 | -0.39(-2.11%) |
May 11, 2021 | 18.64 | 18.65 | 18.35 | 18.46 | 163,053 | -0.26(-1.39%) |
May 10, 2021 | 18.70 | 18.81 | 18.65 | 18.72 | 150,084 | +0.07(+0.39%) |
May 07, 2021 | 18.64 | 18.79 | 18.58 | 18.65 | 85,301 | +0.06(+0.30%) |
May 06, 2021 | 18.69 | 18.81 | 18.42 | 18.59 | 206,743 | -0.15(-0.78%) |
May 05, 2021 | 18.76 | 18.80 | 18.68 | 18.74 | 115,558 | +0.06(+0.30%) |
May 04, 2021 | 18.89 | 18.93 | 18.66 | 18.68 | 157,303 | -0.15(-0.82%) |
May 03, 2021 | 18.71 | 19.26 | 18.71 | 18.83 | 116,626 | +0.18(+0.96%) |
Apr 30, 2021 | 18.68 | 18.77 | 18.65 | 18.66 | 96,449 | -0.05(-0.26%) |
Apr 29, 2021 | 18.78 | 18.81 | 18.61 | 18.70 | 120,163 | +0.02(+0.09%) |
Apr 28, 2021 | 18.73 | 18.83 | 18.65 | 18.69 | 109,151 | -0.02(-0.13%) |
Apr 27, 2021 | 18.76 | 18.81 | 18.69 | 18.71 | 118,173 | -0.06(-0.32%) |
Apr 26, 2021 | 18.74 | 18.84 | 18.70 | 18.77 | 90,370 | +0.04(+0.19%) |
Apr 23, 2021 | 18.63 | 18.79 | 18.61 | 18.74 | 85,472 | +0.21(+1.14%) |
Apr 22, 2021 | 18.73 | 18.79 | 18.53 | 18.53 | 111,717 | -0.19(-1.00%) |
Apr 21, 2021 | 18.45 | 18.79 | 18.45 | 18.71 | 126,890 | +0.17(+0.92%) |
Apr 20, 2021 | 18.59 | 18.77 | 18.53 | 18.54 | 160,353 | +0.02(+0.09%) |
Apr 19, 2021 | 18.29 | 18.58 | 18.29 | 18.53 | 112,747 | +0.11(+0.58%) |
Apr 16, 2021 | 18.31 | 18.64 | 18.31 | 18.42 | 123,328 | +0.08(+0.44%) |
Apr 15, 2021 | 18.18 | 18.39 | 18.09 | 18.34 | 112,277 | +0.32(+1.79%) |
Apr 14, 2021 | 18.00 | 18.26 | 18.00 | 18.02 | 127,771 | +0.03(+0.18%) |
Apr 13, 2021 | 17.84 | 18.22 | 17.83 | 17.98 | 173,227 | +0.06(+0.31%) |
Apr 12, 2021 | 17.89 | 18.07 | 17.87 | 17.93 | 125,600 | +0.10(+0.59%) |
Apr 09, 2021 | 17.68 | 17.99 | 17.68 | 17.82 | 162,124 | +0.08(+0.45%) |
Apr 08, 2021 | 17.50 | 17.86 | 17.48 | 17.74 | 241,158 | +0.15(+0.83%) |
Apr 07, 2021 | 17.56 | 17.64 | 17.56 | 17.60 | 145,798 | +0.06(+0.37%) |
Apr 06, 2021 | 17.59 | 17.73 | 17.51 | 17.53 | 181,436 | -0.15(-0.82%) |
Apr 05, 2021 | 17.71 | 17.94 | 17.59 | 17.68 | 191,250 | -0.02(-0.14%) |
Apr 01, 2021 | 17.66 | 17.75 | 17.59 | 17.70 | 130,021 | +0.17(+0.97%) |
Mar 31, 2021 | 17.65 | 17.67 | 17.47 | 17.53 | 143,153 | +0.07(+0.42%) |
Mar 30, 2021 | 17.56 | 17.56 | 17.39 | 17.46 | 125,139 | -0.10(-0.55%) |
Mar 29, 2021 | 17.29 | 17.58 | 17.29 | 17.56 | 138,870 | +0.27(+1.54%) |
Mar 26, 2021 | 17.09 | 17.30 | 17.09 | 17.29 | 149,977 | +0.18(+1.04%) |
Mar 25, 2021 | 17.23 | 17.23 | 16.94 | 17.11 | 188,254 | -0.11(-0.66%) |
Mar 24, 2021 | 17.27 | 17.35 | 17.16 | 17.22 | 119,281 | -0.02(-0.09%) |
Mar 23, 2021 | 17.43 | 17.47 | 17.22 | 17.24 | 122,354 | -0.18(-1.02%) |
Mar 22, 2021 | 17.55 | 17.56 | 17.37 | 17.42 | 118,429 | -0.12(-0.69%) |
Mar 19, 2021 | 17.05 | 17.75 | 16.99 | 17.54 | 176,626 | +0.48(+2.79%) |
Mar 18, 2021 | 17.27 | 17.33 | 17.04 | 17.06 | 131,501 | -0.27(-1.57%) |
Mar 17, 2021 | 17.30 | 17.42 | 17.14 | 17.34 | 158,276 | -0.02(-0.14%) |
Mar 16, 2021 | 17.37 | 17.48 | 17.26 | 17.36 | 134,659 | +0.11(+0.65%) |
Mar 15, 2021 | 16.94 | 17.29 | 16.94 | 17.25 | 112,245 | +0.31(+1.85%) |
Mar 12, 2021 | 17.03 | 17.10 | 16.85 | 16.93 | 91,703 | -0.08(-0.47%) |
Mar 11, 2021 | 16.89 | 17.10 | 16.87 | 17.01 | 58,164 | +0.14(+0.86%) |
Mar 10, 2021 | 16.81 | 16.97 | 16.77 | 16.87 | 115,743 | +0.12(+0.72%) |
Mar 09, 2021 | 16.56 | 16.90 | 16.56 | 16.75 | 98,891 | +0.28(+1.71%) |
Mar 08, 2021 | 16.70 | 16.90 | 16.46 | 16.47 | 134,657 | -0.14(-0.87%) |
Mar 05, 2021 | 16.73 | 16.73 | 16.37 | 16.61 | 157,366 | -0.08(-0.48%) |
Mar 04, 2021 | 16.85 | 17.10 | 16.57 | 16.69 | 157,084 | -0.18(-1.09%) |
Mar 03, 2021 | 17.05 | 17.06 | 16.81 | 16.88 | 203,478 | -0.18(-1.08%) |
Mar 02, 2021 | 17.38 | 17.38 | 17.00 | 17.06 | 240,186 | -0.19(-1.12%) |