Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.75 | 17.83 | 17.60 | 17.60 | 578,393 | -0.08(-0.48%) |
May 27, 2021 | 17.62 | 17.95 | 17.95 | 17.69 | 533,289 | -0.26(-1.46%) |
May 26, 2021 | 17.82 | 18.03 | 17.80 | 17.95 | 363,403 | +0.05(+0.26%) |
May 25, 2021 | 17.90 | 17.92 | 17.86 | 17.90 | 428,733 | +0.05(+0.26%) |
May 24, 2021 | 17.99 | 17.99 | 17.75 | 17.86 | 468,985 | -0.06(-0.31%) |
May 21, 2021 | 17.84 | 17.92 | 17.68 | 17.91 | 364,977 | +0.08(+0.47%) |
May 20, 2021 | 17.68 | 17.89 | 17.61 | 17.83 | 505,926 | +0.12(+0.69%) |
May 19, 2021 | 17.59 | 17.74 | 17.53 | 17.71 | 661,747 | +0.06(+0.32%) |
May 18, 2021 | 17.60 | 17.75 | 17.49 | 17.65 | 393,348 | +0.13(+0.75%) |
May 17, 2021 | 17.75 | 17.76 | 17.52 | 17.52 | 441,062 | -0.23(-1.32%) |
May 14, 2021 | 17.55 | 17.85 | 17.55 | 17.75 | 471,589 | +0.19(+1.06%) |
May 13, 2021 | 17.40 | 17.79 | 17.24 | 17.57 | 1,016,723 | +0.15(+0.85%) |
May 12, 2021 | 17.57 | 17.57 | 17.37 | 17.42 | 1,399,110 | -0.15(-0.84%) |
May 11, 2021 | 17.47 | 17.91 | 17.40 | 17.57 | 1,496,237 | -0.13(-0.73%) |
May 10, 2021 | 17.96 | 17.99 | 17.66 | 17.70 | 783,806 | -0.34(-1.90%) |
May 07, 2021 | 17.86 | 18.05 | 17.78 | 18.04 | 829,118 | +0.18(+0.98%) |
May 06, 2021 | 17.75 | 17.96 | 17.68 | 17.86 | 1,893,558 | -0.05(-0.26%) |
May 05, 2021 | 17.59 | 17.96 | 17.10 | 17.91 | 5,333,703 | +1.02(+6.03%) |
May 04, 2021 | 17.09 | 17.19 | 16.85 | 16.89 | 245,332 | -0.28(-1.62%) |
May 03, 2021 | 17.15 | 17.23 | 16.96 | 17.17 | 239,064 | +0.06(+0.38%) |
Apr 30, 2021 | 17.08 | 17.19 | 16.99 | 17.10 | 286,308 | +0.02(+0.11%) |
Apr 29, 2021 | 17.02 | 17.15 | 16.96 | 17.09 | 163,504 | +0.14(+0.82%) |
Apr 28, 2021 | 16.98 | 17.22 | 16.95 | 16.95 | 408,907 | +0.14(+0.83%) |
Apr 27, 2021 | 16.94 | 16.94 | 16.73 | 16.81 | 175,073 | -0.09(-0.55%) |
Apr 26, 2021 | 16.98 | 17.12 | 16.85 | 16.90 | 237,371 | -0.06(-0.33%) |
Apr 23, 2021 | 16.85 | 17.01 | 16.74 | 16.96 | 357,507 | +0.11(+0.66%) |
Apr 22, 2021 | 16.98 | 17.06 | 16.85 | 16.85 | 276,109 | -0.09(-0.55%) |
Apr 21, 2021 | 16.85 | 17.00 | 16.81 | 16.94 | 311,881 | +0.06(+0.38%) |
Apr 20, 2021 | 16.71 | 16.93 | 16.68 | 16.87 | 247,185 | +0.06(+0.33%) |
Apr 19, 2021 | 16.93 | 16.94 | 16.66 | 16.82 | 485,370 | -0.15(-0.87%) |
Apr 16, 2021 | 17.18 | 17.18 | 16.87 | 16.97 | 203,765 | -0.09(-0.54%) |
Apr 15, 2021 | 16.81 | 17.06 | 16.69 | 17.06 | 242,906 | +0.36(+2.16%) |
Apr 14, 2021 | 16.83 | 16.98 | 16.69 | 16.70 | 153,361 | -0.14(-0.82%) |
Apr 13, 2021 | 16.65 | 16.88 | 16.64 | 16.84 | 307,206 | +0.15(+0.89%) |
Apr 12, 2021 | 16.61 | 16.74 | 16.48 | 16.69 | 332,430 | +0.07(+0.45%) |
Apr 09, 2021 | 16.61 | 16.66 | 16.52 | 16.61 | 178,915 | -0.03(-0.17%) |
Apr 08, 2021 | 16.64 | 16.74 | 16.47 | 16.64 | 305,824 | +0.06(+0.34%) |
Apr 07, 2021 | 16.65 | 16.73 | 16.52 | 16.59 | 226,845 | -0.06(-0.33%) |
Apr 06, 2021 | 16.56 | 16.69 | 16.54 | 16.64 | 309,677 | +0.03(+0.17%) |
Apr 05, 2021 | 16.85 | 16.89 | 16.44 | 16.61 | 298,413 | -0.09(-0.55%) |
Apr 01, 2021 | 16.48 | 16.71 | 16.42 | 16.71 | 319,800 | +0.33(+2.04%) |
Mar 31, 2021 | 16.69 | 16.69 | 16.37 | 16.37 | 490,443 | -0.22(-1.34%) |
Mar 30, 2021 | 16.52 | 16.71 | 16.48 | 16.60 | 195,117 | +0.06(+0.39%) |
Mar 29, 2021 | 16.70 | 16.82 | 16.45 | 16.53 | 196,472 | -0.23(-1.38%) |
Mar 26, 2021 | 16.58 | 16.76 | 16.52 | 16.76 | 228,398 | +0.28(+1.68%) |
Mar 25, 2021 | 16.24 | 16.56 | 16.07 | 16.48 | 272,737 | +0.18(+1.08%) |
Mar 24, 2021 | 16.48 | 16.85 | 16.29 | 16.31 | 312,202 | -0.07(-0.45%) |
Mar 23, 2021 | 16.32 | 16.63 | 16.27 | 16.38 | 557,792 | -0.02(-0.11%) |
Mar 22, 2021 | 16.55 | 16.60 | 16.15 | 16.40 | 552,443 | -0.09(-0.56%) |
Mar 19, 2021 | 16.93 | 17.17 | 16.48 | 16.49 | 1,189,205 | -0.43(-2.52%) |
Mar 18, 2021 | 17.12 | 17.28 | 16.84 | 16.92 | 345,215 | +0.01(+0.05%) |
Mar 17, 2021 | 16.94 | 16.97 | 16.63 | 16.91 | 264,780 | +0.00(+0.00%) |
Mar 16, 2021 | 17.22 | 17.28 | 16.82 | 16.91 | 417,170 | -0.36(-2.09%) |
Mar 15, 2021 | 17.17 | 17.46 | 16.97 | 17.27 | 344,913 | +0.16(+0.92%) |
Mar 12, 2021 | 16.77 | 17.11 | 16.68 | 17.11 | 337,195 | +0.34(+2.04%) |
Mar 11, 2021 | 16.75 | 16.92 | 16.73 | 16.77 | 393,323 | +0.01(+0.05%) |
Mar 10, 2021 | 16.60 | 16.93 | 16.51 | 16.76 | 255,620 | +0.13(+0.78%) |
Mar 09, 2021 | 16.80 | 16.92 | 16.63 | 16.63 | 267,792 | -0.10(-0.61%) |
Mar 08, 2021 | 16.46 | 16.87 | 16.40 | 16.73 | 352,483 | +0.26(+1.57%) |
Mar 05, 2021 | 16.38 | 16.48 | 16.16 | 16.48 | 376,846 | +0.27(+1.66%) |
Mar 04, 2021 | 16.37 | 16.47 | 16.10 | 16.21 | 330,336 | -0.17(-1.02%) |
Mar 03, 2021 | 16.29 | 16.60 | 16.21 | 16.37 | 427,648 | +0.14(+0.85%) |
Mar 02, 2021 | 16.20 | 16.39 | 16.05 | 16.23 | 389,914 | +0.04(+0.23%) |