Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.57 | 18.68 | 18.34 | 18.40 | 68,939 | -0.04(-0.20%) |
May 27, 2021 | 18.48 | 18.70 | 18.35 | 18.44 | 136,938 | +0.13(+0.70%) |
May 26, 2021 | 18.44 | 18.53 | 18.20 | 18.31 | 114,482 | +0.06(+0.35%) |
May 25, 2021 | 18.38 | 18.57 | 18.16 | 18.25 | 115,604 | -0.12(-0.65%) |
May 24, 2021 | 18.16 | 18.49 | 18.10 | 18.37 | 454,535 | +0.24(+1.31%) |
May 21, 2021 | 18.31 | 18.43 | 17.97 | 18.13 | 134,329 | +0.02(+0.10%) |
May 20, 2021 | 17.95 | 18.26 | 17.88 | 18.11 | 110,075 | +0.11(+0.61%) |
May 19, 2021 | 17.83 | 18.26 | 17.52 | 18.00 | 92,885 | +0.01(+0.05%) |
May 18, 2021 | 17.98 | 18.29 | 17.84 | 17.99 | 52,483 | +0.03(+0.15%) |
May 17, 2021 | 17.98 | 18.13 | 17.74 | 17.97 | 75,369 | -0.21(-1.16%) |
May 14, 2021 | 17.77 | 18.23 | 17.63 | 18.18 | 59,111 | +0.56(+3.17%) |
May 13, 2021 | 17.15 | 17.79 | 16.84 | 17.62 | 87,173 | +0.58(+3.38%) |
May 12, 2021 | 17.62 | 17.75 | 16.99 | 17.04 | 99,442 | -0.76(-4.27%) |
May 11, 2021 | 17.56 | 17.87 | 17.56 | 17.80 | 57,881 | -0.07(-0.41%) |
May 10, 2021 | 18.49 | 18.49 | 17.86 | 17.87 | 79,118 | -0.69(-3.70%) |
May 07, 2021 | 18.49 | 18.71 | 18.45 | 18.56 | 51,000 | +0.08(+0.45%) |
May 06, 2021 | 18.40 | 18.61 | 18.22 | 18.48 | 64,769 | +0.05(+0.30%) |
May 05, 2021 | 18.58 | 18.67 | 18.30 | 18.42 | 63,303 | -0.15(-0.78%) |
May 04, 2021 | 18.70 | 18.70 | 18.35 | 18.57 | 119,446 | -0.25(-1.35%) |
May 03, 2021 | 19.10 | 19.10 | 18.53 | 18.82 | 144,156 | +0.00(+0.00%) |
Apr 30, 2021 | 18.93 | 19.16 | 18.76 | 18.82 | 147,402 | -0.28(-1.48%) |
Apr 29, 2021 | 18.90 | 19.10 | 18.57 | 19.10 | 178,212 | +0.28(+1.50%) |
Apr 28, 2021 | 18.48 | 18.91 | 18.42 | 18.82 | 54,554 | +0.34(+1.82%) |
Apr 27, 2021 | 18.67 | 18.70 | 18.27 | 18.49 | 74,083 | -0.09(-0.49%) |
Apr 26, 2021 | 18.45 | 18.69 | 18.03 | 18.58 | 67,136 | +0.15(+0.79%) |
Apr 23, 2021 | 18.29 | 18.50 | 18.21 | 18.43 | 71,997 | +0.20(+1.10%) |
Apr 22, 2021 | 18.37 | 18.60 | 18.18 | 18.23 | 112,467 | -0.17(-0.94%) |
Apr 21, 2021 | 18.01 | 18.45 | 17.67 | 18.40 | 151,889 | +0.35(+1.97%) |
Apr 20, 2021 | 18.29 | 18.52 | 17.92 | 18.05 | 64,343 | -0.32(-1.73%) |
Apr 19, 2021 | 18.50 | 18.51 | 18.17 | 18.37 | 81,092 | -0.22(-1.18%) |
Apr 16, 2021 | 18.70 | 18.70 | 18.36 | 18.59 | 80,241 | +0.01(+0.05%) |
Apr 15, 2021 | 18.72 | 18.72 | 18.39 | 18.58 | 77,265 | +0.02(+0.10%) |
Apr 14, 2021 | 19.00 | 19.00 | 18.50 | 18.56 | 74,445 | -0.10(-0.54%) |
Apr 13, 2021 | 18.71 | 19.10 | 18.46 | 18.66 | 93,056 | -0.02(-0.10%) |
Apr 12, 2021 | 18.87 | 18.87 | 18.55 | 18.68 | 48,953 | -0.11(-0.58%) |
Apr 09, 2021 | 18.73 | 18.90 | 18.44 | 18.79 | 62,874 | +0.05(+0.29%) |
Apr 08, 2021 | 18.56 | 18.80 | 18.40 | 18.73 | 70,854 | +0.30(+1.63%) |
Apr 07, 2021 | 19.09 | 19.09 | 18.32 | 18.43 | 88,475 | -0.67(-3.52%) |
Apr 06, 2021 | 19.07 | 19.28 | 18.86 | 19.10 | 93,433 | -0.03(-0.14%) |
Apr 05, 2021 | 19.30 | 19.56 | 18.82 | 19.13 | 75,149 | +0.04(+0.19%) |
Apr 01, 2021 | 18.70 | 19.29 | 18.67 | 19.10 | 182,466 | +0.26(+1.40%) |
Mar 31, 2021 | 18.50 | 19.00 | 18.50 | 18.83 | 175,692 | +0.40(+2.17%) |
Mar 30, 2021 | 18.20 | 18.53 | 17.86 | 18.43 | 117,622 | +0.23(+1.25%) |
Mar 29, 2021 | 18.71 | 18.93 | 18.04 | 18.20 | 77,656 | -0.65(-3.43%) |
Mar 26, 2021 | 18.89 | 19.02 | 18.30 | 18.85 | 100,906 | +0.15(+0.78%) |
Mar 25, 2021 | 18.30 | 18.76 | 18.20 | 18.70 | 139,381 | +0.03(+0.15%) |
Mar 24, 2021 | 19.14 | 19.37 | 18.66 | 18.68 | 104,096 | -0.30(-1.58%) |
Mar 23, 2021 | 19.26 | 19.53 | 18.97 | 18.98 | 119,110 | -0.28(-1.46%) |
Mar 22, 2021 | 19.94 | 19.94 | 19.10 | 19.26 | 111,178 | -0.43(-2.17%) |
Mar 19, 2021 | 19.37 | 19.71 | 19.02 | 19.69 | 605,218 | +0.33(+1.69%) |
Mar 18, 2021 | 19.10 | 19.56 | 18.95 | 19.36 | 130,911 | +0.15(+0.81%) |
Mar 17, 2021 | 19.12 | 19.22 | 18.72 | 19.20 | 140,189 | +0.07(+0.38%) |
Mar 16, 2021 | 19.20 | 19.41 | 18.97 | 19.13 | 55,899 | -0.15(-0.76%) |
Mar 15, 2021 | 19.35 | 19.52 | 19.08 | 19.28 | 99,177 | -0.17(-0.89%) |
Mar 12, 2021 | 19.31 | 19.51 | 19.00 | 19.45 | 92,222 | +0.08(+0.40%) |
Mar 11, 2021 | 19.10 | 19.46 | 18.65 | 19.37 | 135,214 | +0.48(+2.53%) |
Mar 10, 2021 | 18.82 | 18.95 | 18.50 | 18.90 | 107,140 | +0.44(+2.37%) |
Mar 09, 2021 | 18.60 | 19.00 | 18.33 | 18.46 | 122,622 | +0.02(+0.10%) |
Mar 08, 2021 | 18.32 | 18.90 | 18.01 | 18.44 | 126,113 | +0.20(+1.10%) |
Mar 05, 2021 | 17.75 | 18.37 | 17.29 | 18.24 | 158,943 | +0.64(+3.62%) |
Mar 04, 2021 | 18.20 | 18.46 | 17.49 | 17.60 | 161,185 | -0.59(-3.25%) |
Mar 03, 2021 | 18.16 | 18.34 | 18.09 | 18.20 | 126,696 | +0.10(+0.55%) |
Mar 02, 2021 | 18.32 | 18.90 | 17.92 | 18.09 | 117,517 | -0.23(-1.24%) |