Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.40 | 17.48 | 17.35 | 17.40 | 31,711 | +0.18(+1.05%) |
May 27, 2021 | 17.35 | 17.39 | 17.15 | 17.22 | 79,559 | -0.61(-3.42%) |
May 26, 2021 | 18.09 | 18.23 | 17.65 | 17.83 | 96,902 | -0.32(-1.76%) |
May 25, 2021 | 18.23 | 18.23 | 18.08 | 18.15 | 61,027 | -0.15(-0.82%) |
May 24, 2021 | 18.00 | 18.51 | 18.00 | 18.30 | 17,354 | +0.03(+0.16%) |
May 21, 2021 | 18.28 | 18.29 | 18.11 | 18.27 | 19,785 | +0.09(+0.47%) |
May 20, 2021 | 17.97 | 18.19 | 17.97 | 18.18 | 17,622 | +0.24(+1.34%) |
May 19, 2021 | 18.02 | 18.11 | 17.95 | 17.95 | 11,591 | -0.32(-1.78%) |
May 18, 2021 | 18.47 | 18.47 | 18.11 | 18.27 | 17,070 | +0.26(+1.43%) |
May 17, 2021 | 17.87 | 18.20 | 17.87 | 18.01 | 25,840 | -0.08(-0.43%) |
May 14, 2021 | 17.90 | 18.09 | 17.90 | 18.09 | 28,185 | +0.44(+2.51%) |
May 13, 2021 | 17.55 | 17.76 | 17.52 | 17.65 | 33,456 | -0.03(-0.18%) |
May 12, 2021 | 17.76 | 17.91 | 17.57 | 17.68 | 50,371 | -0.22(-1.24%) |
May 11, 2021 | 17.74 | 18.00 | 17.70 | 17.90 | 45,552 | +0.07(+0.41%) |
May 10, 2021 | 17.96 | 17.99 | 17.77 | 17.83 | 25,782 | -0.11(-0.61%) |
May 07, 2021 | 17.70 | 17.98 | 17.69 | 17.94 | 14,008 | +0.33(+1.87%) |
May 06, 2021 | 17.48 | 17.65 | 17.43 | 17.61 | 33,890 | -0.05(-0.25%) |
May 05, 2021 | 17.59 | 17.71 | 17.59 | 17.66 | 90,847 | +0.17(+0.94%) |
May 04, 2021 | 17.64 | 17.70 | 17.48 | 17.49 | 34,850 | -0.63(-3.48%) |
May 03, 2021 | 17.96 | 18.13 | 17.89 | 18.12 | 19,831 | +0.32(+1.80%) |
Apr 30, 2021 | 18.08 | 18.16 | 17.80 | 17.80 | 34,300 | -0.32(-1.76%) |
Apr 29, 2021 | 18.14 | 18.30 | 17.99 | 18.12 | 27,991 | -0.21(-1.16%) |
Apr 28, 2021 | 18.20 | 18.36 | 18.10 | 18.33 | 28,662 | +0.07(+0.38%) |
Apr 27, 2021 | 18.25 | 18.28 | 18.09 | 18.26 | 37,161 | -0.01(-0.05%) |
Apr 26, 2021 | 18.23 | 18.36 | 18.16 | 18.27 | 19,256 | -0.09(-0.52%) |
Apr 23, 2021 | 18.32 | 18.39 | 18.15 | 18.36 | 16,200 | +0.12(+0.69%) |
Apr 22, 2021 | 18.18 | 18.40 | 18.17 | 18.24 | 44,587 | -0.09(-0.49%) |
Apr 21, 2021 | 18.15 | 18.33 | 18.14 | 18.33 | 21,826 | +0.23(+1.30%) |
Apr 20, 2021 | 18.30 | 18.36 | 18.05 | 18.10 | 21,892 | -0.60(-3.19%) |
Apr 19, 2021 | 18.78 | 18.78 | 18.55 | 18.69 | 38,544 | +0.21(+1.15%) |
Apr 16, 2021 | 18.36 | 18.52 | 18.36 | 18.48 | 74,600 | +0.16(+0.85%) |
Apr 15, 2021 | 18.35 | 18.38 | 18.11 | 18.32 | 28,356 | +0.22(+1.24%) |
Apr 14, 2021 | 18.17 | 18.17 | 17.96 | 18.10 | 22,840 | +0.11(+0.58%) |
Apr 13, 2021 | 17.74 | 18.04 | 17.74 | 18.00 | 26,216 | -0.02(-0.14%) |
Apr 12, 2021 | 18.09 | 18.17 | 17.99 | 18.02 | 37,462 | -0.07(-0.41%) |
Apr 09, 2021 | 17.88 | 18.14 | 17.88 | 18.09 | 33,400 | -0.18(-1.01%) |
Apr 08, 2021 | 18.23 | 18.29 | 18.10 | 18.28 | 26,137 | +0.41(+2.29%) |
Apr 07, 2021 | 17.83 | 17.97 | 17.76 | 17.87 | 37,695 | +0.14(+0.79%) |
Apr 06, 2021 | 17.67 | 17.75 | 17.62 | 17.73 | 23,750 | -0.26(-1.45%) |
Apr 05, 2021 | 18.11 | 18.55 | 17.65 | 17.99 | 25,559 | +0.18(+1.01%) |
Apr 01, 2021 | 17.64 | 17.81 | 17.58 | 17.81 | 30,000 | +0.12(+0.68%) |
Mar 31, 2021 | 17.87 | 17.87 | 17.45 | 17.69 | 64,538 | -0.04(-0.23%) |
Mar 30, 2021 | 17.64 | 17.76 | 17.64 | 17.73 | 44,056 | +0.03(+0.17%) |
Mar 29, 2021 | 17.62 | 17.84 | 17.57 | 17.70 | 22,583 | +0.21(+1.20%) |
Mar 26, 2021 | 17.40 | 17.51 | 17.32 | 17.49 | 51,500 | +0.07(+0.43%) |
Mar 25, 2021 | 17.25 | 17.47 | 17.22 | 17.41 | 21,602 | -0.09(-0.49%) |
Mar 24, 2021 | 17.46 | 17.59 | 17.37 | 17.50 | 31,359 | +0.08(+0.46%) |
Mar 23, 2021 | 17.50 | 17.66 | 17.36 | 17.42 | 26,280 | -0.25(-1.41%) |
Mar 22, 2021 | 17.51 | 17.69 | 17.49 | 17.67 | 16,724 | +0.27(+1.55%) |
Mar 19, 2021 | 17.40 | 17.51 | 17.32 | 17.40 | 32,800 | -0.31(-1.75%) |
Mar 18, 2021 | 17.89 | 17.94 | 17.62 | 17.71 | 26,749 | -0.46(-2.53%) |
Mar 17, 2021 | 17.72 | 18.17 | 17.72 | 18.17 | 51,489 | +0.34(+1.91%) |
Mar 16, 2021 | 17.97 | 17.99 | 17.76 | 17.83 | 295,531 | -0.14(-0.78%) |
Mar 15, 2021 | 17.78 | 17.97 | 17.69 | 17.97 | 111,830 | +0.00(+0.00%) |
Mar 12, 2021 | 17.85 | 17.97 | 17.76 | 17.97 | 52,500 | -0.07(-0.39%) |
Mar 11, 2021 | 17.83 | 18.05 | 17.83 | 18.04 | 152,016 | -0.30(-1.64%) |
Mar 10, 2021 | 18.33 | 18.43 | 18.16 | 18.34 | 110,672 | +0.50(+2.80%) |
Mar 09, 2021 | 17.88 | 17.95 | 17.75 | 17.84 | 114,948 | +0.69(+4.02%) |
Mar 08, 2021 | 16.98 | 17.30 | 16.94 | 17.15 | 44,030 | +0.45(+2.69%) |
Mar 05, 2021 | 16.60 | 16.81 | 16.53 | 16.70 | 30,000 | -0.01(-0.06%) |
Mar 04, 2021 | 16.66 | 16.98 | 16.59 | 16.71 | 22,529 | +0.01(+0.03%) |
Mar 03, 2021 | 16.68 | 16.85 | 16.68 | 16.70 | 27,705 | -0.21(-1.22%) |
Mar 02, 2021 | 16.84 | 16.93 | 16.71 | 16.91 | 28,786 | +0.29(+1.71%) |