Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.39 | 18.40 | 18.34 | 18.37 | 34,383 | -0.28(-1.50%) |
May 27, 2021 | 18.58 | 18.65 | 18.37 | 18.65 | 69,490 | +0.07(+0.37%) |
May 26, 2021 | 18.51 | 18.66 | 18.45 | 18.58 | 53,155 | +0.04(+0.23%) |
May 25, 2021 | 18.43 | 18.55 | 18.43 | 18.54 | 23,996 | +0.02(+0.11%) |
May 24, 2021 | 18.52 | 18.56 | 18.36 | 18.52 | 21,025 | +0.16(+0.87%) |
May 21, 2021 | 18.43 | 18.43 | 18.30 | 18.36 | 15,946 | +0.09(+0.48%) |
May 20, 2021 | 18.31 | 18.34 | 18.15 | 18.27 | 21,158 | +0.16(+0.88%) |
May 19, 2021 | 18.12 | 18.24 | 18.09 | 18.11 | 22,484 | -0.04(-0.23%) |
May 18, 2021 | 17.84 | 18.27 | 17.84 | 18.16 | 36,460 | +0.44(+2.45%) |
May 17, 2021 | 17.41 | 17.79 | 17.36 | 17.72 | 30,004 | +0.14(+0.83%) |
May 14, 2021 | 16.91 | 17.65 | 16.91 | 17.57 | 94,454 | -0.44(-2.42%) |
May 13, 2021 | 17.90 | 18.25 | 17.70 | 18.01 | 66,171 | +0.01(+0.06%) |
May 12, 2021 | 18.19 | 18.32 | 17.95 | 18.00 | 44,889 | -0.28(-1.53%) |
May 11, 2021 | 18.30 | 18.32 | 18.20 | 18.28 | 22,875 | -0.18(-0.98%) |
May 10, 2021 | 18.55 | 19.08 | 18.38 | 18.46 | 41,565 | -0.21(-1.12%) |
May 07, 2021 | 18.53 | 18.67 | 18.41 | 18.67 | 15,522 | +0.28(+1.52%) |
May 06, 2021 | 18.43 | 18.43 | 18.32 | 18.39 | 23,703 | +0.29(+1.60%) |
May 05, 2021 | 18.18 | 18.18 | 17.95 | 18.10 | 15,402 | -0.17(-0.93%) |
May 04, 2021 | 18.37 | 18.37 | 18.19 | 18.27 | 19,841 | -0.35(-1.88%) |
May 03, 2021 | 18.13 | 18.68 | 18.13 | 18.62 | 19,946 | -0.12(-0.64%) |
Apr 30, 2021 | 18.94 | 18.95 | 18.74 | 18.74 | 18,000 | -0.34(-1.78%) |
Apr 29, 2021 | 19.17 | 19.17 | 18.94 | 19.08 | 32,815 | +0.00(+0.02%) |
Apr 28, 2021 | 19.24 | 19.24 | 18.94 | 19.08 | 6,642 | -0.00(-0.02%) |
Apr 27, 2021 | 19.02 | 19.10 | 18.94 | 19.08 | 13,653 | -0.19(-0.99%) |
Apr 26, 2021 | 19.20 | 19.28 | 19.15 | 19.27 | 15,004 | +0.11(+0.57%) |
Apr 23, 2021 | 18.68 | 19.19 | 18.68 | 19.16 | 20,400 | +0.25(+1.30%) |
Apr 22, 2021 | 19.08 | 19.08 | 18.90 | 18.91 | 18,006 | -0.32(-1.64%) |
Apr 21, 2021 | 19.12 | 19.23 | 19.11 | 19.23 | 19,907 | +0.28(+1.48%) |
Apr 20, 2021 | 19.34 | 19.34 | 18.87 | 18.95 | 39,308 | -0.56(-2.87%) |
Apr 19, 2021 | 19.51 | 19.59 | 19.49 | 19.51 | 65,676 | +0.41(+2.12%) |
Apr 16, 2021 | 18.83 | 19.19 | 18.83 | 19.11 | 126,000 | +0.95(+5.20%) |
Apr 15, 2021 | 17.99 | 18.22 | 17.99 | 18.16 | 44,015 | +0.04(+0.22%) |
Apr 14, 2021 | 18.00 | 18.15 | 18.00 | 18.12 | 28,795 | +0.12(+0.67%) |
Apr 13, 2021 | 18.05 | 18.05 | 17.88 | 18.00 | 13,332 | -0.07(-0.39%) |
Apr 12, 2021 | 18.13 | 18.13 | 18.05 | 18.07 | 14,075 | -0.01(-0.06%) |
Apr 09, 2021 | 18.19 | 18.19 | 18.05 | 18.08 | 20,600 | -0.14(-0.74%) |
Apr 08, 2021 | 18.30 | 18.30 | 18.19 | 18.21 | 61,391 | -0.14(-0.76%) |
Apr 07, 2021 | 18.43 | 18.44 | 18.33 | 18.36 | 12,821 | -0.09(-0.49%) |
Apr 06, 2021 | 18.34 | 18.54 | 18.34 | 18.45 | 28,674 | -0.07(-0.35%) |
Apr 05, 2021 | 18.29 | 18.51 | 18.29 | 18.51 | 23,268 | +0.32(+1.76%) |
Apr 01, 2021 | 18.18 | 18.20 | 18.13 | 18.19 | 18,200 | +0.04(+0.22%) |
Mar 31, 2021 | 18.11 | 18.23 | 18.11 | 18.15 | 7,698 | -0.13(-0.71%) |
Mar 30, 2021 | 18.21 | 18.31 | 18.08 | 18.28 | 33,841 | +0.12(+0.66%) |
Mar 29, 2021 | 17.59 | 18.26 | 17.59 | 18.16 | 23,873 | -0.05(-0.27%) |
Mar 26, 2021 | 18.02 | 18.21 | 17.96 | 18.21 | 59,900 | +0.64(+3.64%) |
Mar 25, 2021 | 17.57 | 17.62 | 17.54 | 17.57 | 28,001 | -0.05(-0.28%) |
Mar 24, 2021 | 17.70 | 17.70 | 17.56 | 17.62 | 18,386 | +0.23(+1.32%) |
Mar 23, 2021 | 17.60 | 17.60 | 17.38 | 17.39 | 30,118 | -0.21(-1.19%) |
Mar 22, 2021 | 17.60 | 17.73 | 17.60 | 17.60 | 25,780 | -0.10(-0.56%) |
Mar 19, 2021 | 17.55 | 17.75 | 17.55 | 17.70 | 27,600 | +0.02(+0.11%) |
Mar 18, 2021 | 17.65 | 17.84 | 17.65 | 17.68 | 55,635 | -0.14(-0.79%) |
Mar 17, 2021 | 17.80 | 17.82 | 17.59 | 17.82 | 54,638 | +0.25(+1.42%) |
Mar 16, 2021 | 17.72 | 17.72 | 17.56 | 17.57 | 163,424 | -0.06(-0.34%) |
Mar 15, 2021 | 17.32 | 17.90 | 17.32 | 17.63 | 124,862 | -0.05(-0.28%) |
Mar 12, 2021 | 17.61 | 17.68 | 17.44 | 17.68 | 16,100 | +0.00(+0.00%) |
Mar 11, 2021 | 17.61 | 17.68 | 17.56 | 17.68 | 25,007 | -0.06(-0.34%) |
Mar 10, 2021 | 17.68 | 17.82 | 17.57 | 17.74 | 15,039 | +0.14(+0.80%) |
Mar 09, 2021 | 17.65 | 17.70 | 17.52 | 17.60 | 21,082 | +0.21(+1.18%) |
Mar 08, 2021 | 17.45 | 17.51 | 17.38 | 17.39 | 41,390 | -0.28(-1.56%) |
Mar 05, 2021 | 17.54 | 17.67 | 17.41 | 17.67 | 26,500 | +0.25(+1.44%) |
Mar 04, 2021 | 17.68 | 17.68 | 17.42 | 17.42 | 27,200 | -0.07(-0.40%) |
Mar 03, 2021 | 17.63 | 17.63 | 17.45 | 17.49 | 34,576 | -0.09(-0.51%) |
Mar 02, 2021 | 17.50 | 17.61 | 17.50 | 17.58 | 24,209 | -0.09(-0.51%) |