Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.52 | 17.69 | 17.50 | 17.61 | 91,749 | +0.09(+0.49%) |
May 27, 2021 | 17.51 | 17.62 | 17.50 | 17.52 | 128,340 | -0.02(-0.09%) |
May 26, 2021 | 17.41 | 17.57 | 17.41 | 17.54 | 100,017 | +0.09(+0.54%) |
May 25, 2021 | 17.45 | 17.51 | 17.42 | 17.45 | 95,560 | -0.02(-0.14%) |
May 24, 2021 | 17.37 | 17.49 | 17.34 | 17.47 | 90,108 | +0.22(+1.28%) |
May 21, 2021 | 17.29 | 17.37 | 17.22 | 17.25 | 125,425 | -0.02(-0.09%) |
May 20, 2021 | 17.14 | 17.35 | 17.14 | 17.26 | 124,143 | +0.13(+0.73%) |
May 19, 2021 | 17.05 | 17.15 | 16.86 | 17.14 | 178,553 | -0.06(-0.36%) |
May 18, 2021 | 17.16 | 17.34 | 17.15 | 17.20 | 147,685 | +0.01(+0.05%) |
May 17, 2021 | 17.12 | 17.19 | 17.02 | 17.19 | 115,162 | +0.14(+0.83%) |
May 14, 2021 | 16.91 | 17.11 | 16.91 | 17.05 | 116,625 | +0.25(+1.49%) |
May 13, 2021 | 16.83 | 16.96 | 16.71 | 16.80 | 168,939 | +0.11(+0.66%) |
May 12, 2021 | 17.12 | 17.16 | 16.65 | 16.69 | 217,850 | -0.45(-2.65%) |
May 11, 2021 | 17.26 | 17.20 | 16.96 | 17.15 | 238,522 | -0.20(-1.18%) |
May 10, 2021 | 17.63 | 17.63 | 17.35 | 17.35 | 102,945 | -0.30(-1.69%) |
May 07, 2021 | 17.63 | 17.67 | 17.55 | 17.65 | 70,500 | +0.14(+0.81%) |
May 06, 2021 | 17.63 | 17.63 | 17.41 | 17.51 | 93,412 | -0.07(-0.40%) |
May 05, 2021 | 17.61 | 17.69 | 17.52 | 17.58 | 101,503 | -0.07(-0.40%) |
May 04, 2021 | 17.81 | 17.82 | 17.46 | 17.65 | 124,796 | -0.18(-1.01%) |
May 03, 2021 | 17.92 | 17.92 | 17.77 | 17.83 | 108,888 | +0.00(+0.00%) |
Apr 30, 2021 | 17.71 | 17.86 | 17.70 | 17.83 | 89,241 | +0.05(+0.31%) |
Apr 29, 2021 | 17.78 | 17.84 | 17.70 | 17.77 | 131,863 | +0.07(+0.40%) |
Apr 28, 2021 | 17.72 | 17.79 | 17.66 | 17.70 | 306,247 | -0.08(-0.44%) |
Apr 27, 2021 | 17.94 | 17.94 | 17.73 | 17.78 | 166,983 | -0.15(-0.83%) |
Apr 26, 2021 | 17.92 | 17.95 | 17.84 | 17.93 | 78,020 | +0.09(+0.48%) |
Apr 23, 2021 | 17.70 | 17.95 | 17.70 | 17.84 | 71,520 | +0.15(+0.84%) |
Apr 22, 2021 | 17.96 | 17.96 | 17.66 | 17.70 | 141,376 | -0.19(-1.06%) |
Apr 21, 2021 | 17.85 | 17.89 | 17.76 | 17.89 | 133,449 | +0.06(+0.35%) |
Apr 20, 2021 | 17.85 | 17.85 | 17.73 | 17.82 | 126,502 | -0.02(-0.13%) |
Apr 19, 2021 | 17.91 | 17.91 | 17.74 | 17.85 | 94,634 | -0.05(-0.31%) |
Apr 16, 2021 | 17.92 | 17.92 | 17.82 | 17.90 | 137,003 | +0.03(+0.17%) |
Apr 15, 2021 | 17.77 | 17.91 | 17.77 | 17.87 | 76,245 | +0.12(+0.70%) |
Apr 14, 2021 | 17.85 | 17.88 | 17.72 | 17.74 | 62,321 | -0.05(-0.26%) |
Apr 13, 2021 | 17.68 | 17.81 | 17.68 | 17.79 | 105,905 | +0.15(+0.84%) |
Apr 12, 2021 | 17.65 | 17.71 | 17.58 | 17.64 | 124,384 | -0.01(-0.04%) |
Apr 09, 2021 | 17.49 | 17.65 | 17.46 | 17.65 | 84,634 | +0.17(+0.98%) |
Apr 08, 2021 | 17.52 | 17.59 | 17.37 | 17.48 | 138,223 | +0.04(+0.22%) |
Apr 07, 2021 | 17.37 | 17.49 | 17.32 | 17.44 | 106,352 | +0.12(+0.68%) |
Apr 06, 2021 | 17.24 | 17.38 | 17.21 | 17.32 | 108,832 | +0.12(+0.73%) |
Apr 05, 2021 | 17.11 | 17.24 | 17.11 | 17.20 | 111,297 | +0.16(+0.92%) |
Apr 01, 2021 | 17.00 | 17.06 | 16.99 | 17.04 | 87,707 | +0.16(+0.97%) |
Mar 31, 2021 | 16.64 | 16.90 | 16.64 | 16.88 | 233,955 | +0.24(+1.46%) |
Mar 30, 2021 | 16.64 | 16.67 | 16.47 | 16.64 | 148,100 | +0.03(+0.19%) |
Mar 29, 2021 | 16.55 | 16.69 | 16.41 | 16.60 | 204,327 | +0.13(+0.81%) |
Mar 26, 2021 | 16.45 | 16.51 | 16.32 | 16.47 | 139,819 | +0.09(+0.57%) |
Mar 25, 2021 | 16.40 | 16.41 | 16.15 | 16.38 | 207,198 | -0.12(-0.76%) |
Mar 24, 2021 | 16.63 | 16.67 | 16.48 | 16.50 | 111,968 | -0.02(-0.14%) |
Mar 23, 2021 | 16.61 | 16.78 | 16.50 | 16.53 | 183,150 | -0.05(-0.29%) |
Mar 22, 2021 | 16.59 | 16.67 | 16.46 | 16.57 | 163,631 | +0.07(+0.42%) |
Mar 19, 2021 | 16.47 | 16.59 | 16.38 | 16.50 | 202,859 | -0.02(-0.14%) |
Mar 18, 2021 | 16.81 | 16.86 | 16.41 | 16.53 | 283,625 | -0.40(-2.34%) |
Mar 17, 2021 | 16.88 | 16.94 | 16.77 | 16.92 | 144,180 | -0.02(-0.14%) |
Mar 16, 2021 | 16.88 | 17.02 | 16.87 | 16.95 | 181,094 | +0.06(+0.37%) |
Mar 15, 2021 | 16.85 | 16.90 | 16.75 | 16.88 | 266,206 | +0.02(+0.14%) |
Mar 12, 2021 | 17.04 | 17.04 | 16.81 | 16.86 | 233,475 | -0.21(-1.23%) |
Mar 11, 2021 | 16.99 | 17.13 | 16.98 | 17.07 | 108,139 | +0.22(+1.29%) |
Mar 10, 2021 | 16.85 | 16.96 | 16.81 | 16.85 | 68,478 | +0.12(+0.74%) |
Mar 09, 2021 | 16.78 | 16.95 | 16.68 | 16.73 | 130,053 | +0.09(+0.51%) |
Mar 08, 2021 | 16.71 | 16.89 | 16.64 | 16.64 | 117,322 | -0.09(-0.51%) |
Mar 05, 2021 | 16.75 | 16.88 | 16.37 | 16.73 | 161,438 | +0.08(+0.47%) |
Mar 04, 2021 | 17.13 | 17.13 | 16.56 | 16.65 | 269,906 | -0.49(-2.86%) |
Mar 03, 2021 | 17.49 | 17.51 | 17.06 | 17.14 | 196,275 | -0.34(-1.96%) |
Mar 02, 2021 | 17.45 | 17.64 | 17.36 | 17.48 | 145,293 | +0.09(+0.54%) |