Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.24 | 17.30 | 17.24 | 17.30 | 359 | -0.05(-0.27%) |
May 27, 2021 | 17.38 | 17.38 | 17.34 | 17.34 | 290 | -0.04(-0.26%) |
May 26, 2021 | 17.37 | 17.39 | 17.37 | 17.39 | 343 | +0.02(+0.09%) |
May 25, 2021 | 17.30 | 17.37 | 17.30 | 17.37 | 459 | +0.00(+0.00%) |
May 24, 2021 | 17.43 | 17.43 | 17.34 | 17.37 | 2,599 | -0.10(-0.58%) |
May 21, 2021 | 17.46 | 17.50 | 17.46 | 17.47 | 17,349 | -0.04(-0.20%) |
May 20, 2021 | 17.59 | 17.59 | 17.51 | 17.51 | 756 | -0.23(-1.29%) |
May 19, 2021 | 17.84 | 17.89 | 17.73 | 17.74 | 8,905 | +0.16(+0.92%) |
May 18, 2021 | 17.50 | 17.58 | 17.50 | 17.58 | 24,307 | -0.05(-0.31%) |
May 17, 2021 | 17.68 | 17.70 | 17.63 | 17.63 | 12,487 | +0.05(+0.28%) |
May 14, 2021 | 17.71 | 17.71 | 17.58 | 17.58 | 4,124 | -0.30(-1.70%) |
May 13, 2021 | 17.99 | 18.00 | 17.88 | 17.88 | 2,515 | -0.16(-0.86%) |
May 12, 2021 | 17.84 | 18.06 | 17.83 | 18.04 | 5,161 | +0.29(+1.63%) |
May 11, 2021 | 17.85 | 17.85 | 17.74 | 17.75 | 19,759 | +0.24(+1.35%) |
May 10, 2021 | 17.39 | 17.51 | 17.38 | 17.51 | 2,296 | +0.08(+0.46%) |
May 07, 2021 | 17.47 | 17.47 | 17.43 | 17.43 | 3,015 | -0.21(-1.18%) |
May 06, 2021 | 17.73 | 17.81 | 17.64 | 17.64 | 3,620 | -0.13(-0.73%) |
May 05, 2021 | 17.77 | 17.84 | 17.77 | 17.77 | 4,722 | -0.24(-1.35%) |
May 04, 2021 | 18.01 | 18.08 | 18.01 | 18.01 | 19,446 | +0.25(+1.41%) |
May 03, 2021 | 17.82 | 17.82 | 17.76 | 17.76 | 10,849 | -0.23(-1.26%) |
Apr 30, 2021 | 17.81 | 18.00 | 17.81 | 17.99 | 16,292 | +0.25(+1.40%) |
Apr 29, 2021 | 17.70 | 17.75 | 17.70 | 17.74 | 11,354 | -0.01(-0.06%) |
Apr 28, 2021 | 17.77 | 17.77 | 17.75 | 17.75 | 639 | -0.03(-0.17%) |
Apr 27, 2021 | 17.82 | 17.82 | 17.78 | 17.78 | 812 | +0.05(+0.26%) |
Apr 26, 2021 | 17.74 | 17.74 | 17.74 | 17.74 | 166 | -0.01(-0.05%) |
Apr 23, 2021 | 17.81 | 17.81 | 17.75 | 17.75 | 1,576 | -0.17(-0.95%) |
Apr 22, 2021 | 17.82 | 17.92 | 17.82 | 17.92 | 605 | +0.05(+0.26%) |
Apr 21, 2021 | 18.10 | 18.10 | 17.87 | 17.87 | 221 | -0.17(-0.93%) |
Apr 20, 2021 | 18.04 | 18.07 | 18.04 | 18.04 | 1,810 | +0.29(+1.66%) |
Apr 19, 2021 | 17.69 | 17.75 | 17.69 | 17.74 | 13,388 | +0.03(+0.17%) |
Apr 16, 2021 | 17.74 | 17.74 | 17.71 | 17.71 | 14,611 | -0.14(-0.77%) |
Apr 15, 2021 | 17.84 | 17.85 | 17.84 | 17.85 | 1,013 | -0.14(-0.80%) |
Apr 14, 2021 | 18.02 | 18.02 | 17.94 | 17.99 | 506 | -0.02(-0.12%) |
Apr 13, 2021 | 18.06 | 18.06 | 18.02 | 18.02 | 380 | -0.10(-0.54%) |
Apr 12, 2021 | 18.11 | 18.11 | 18.10 | 18.11 | 459 | +0.10(+0.55%) |
Apr 09, 2021 | 18.07 | 18.08 | 18.02 | 18.02 | 6,727 | -0.05(-0.30%) |
Apr 08, 2021 | 18.06 | 18.07 | 18.05 | 18.07 | 5,390 | -0.12(-0.63%) |
Apr 07, 2021 | 18.19 | 18.19 | 18.19 | 18.19 | 34 | -0.04(-0.21%) |
Apr 06, 2021 | 18.19 | 18.22 | 18.19 | 18.22 | 6,753 | +0.21(+1.16%) |
Apr 05, 2021 | 18.12 | 18.12 | 18.02 | 18.02 | 23,545 | -0.28(-1.52%) |
Apr 01, 2021 | 18.42 | 18.42 | 18.29 | 18.29 | 161,562 | -0.24(-1.29%) |
Mar 31, 2021 | 18.51 | 18.53 | 18.47 | 18.53 | 11,565 | +0.07(+0.36%) |
Mar 30, 2021 | 18.55 | 18.55 | 18.45 | 18.47 | 1,583 | +0.03(+0.14%) |
Mar 29, 2021 | 18.44 | 18.44 | 18.44 | 18.44 | 314 | +0.06(+0.31%) |
Mar 26, 2021 | 18.51 | 18.51 | 18.38 | 18.38 | 2,207 | -0.22(-1.17%) |
Mar 25, 2021 | 18.77 | 18.78 | 18.59 | 18.60 | 188,687 | -0.14(-0.73%) |
Mar 24, 2021 | 18.66 | 18.74 | 18.66 | 18.74 | 6,913 | +0.09(+0.49%) |
Mar 23, 2021 | 18.52 | 18.65 | 18.51 | 18.64 | 12,460 | +0.24(+1.30%) |
Mar 22, 2021 | 18.34 | 18.41 | 18.33 | 18.41 | 11,587 | -0.02(-0.08%) |
Mar 19, 2021 | 18.46 | 18.46 | 18.42 | 18.42 | 1,471 | -0.02(-0.12%) |
Mar 18, 2021 | 18.32 | 18.44 | 18.27 | 18.44 | 12,449 | +0.15(+0.81%) |
Mar 17, 2021 | 18.48 | 18.48 | 18.29 | 18.29 | 17,442 | -0.11(-0.62%) |
Mar 16, 2021 | 18.37 | 18.42 | 18.37 | 18.41 | 4,818 | -0.03(-0.14%) |
Mar 15, 2021 | 18.47 | 18.56 | 18.43 | 18.43 | 16,929 | -0.01(-0.07%) |
Mar 12, 2021 | 18.58 | 18.58 | 18.45 | 18.45 | 8,514 | -0.06(-0.31%) |
Mar 11, 2021 | 18.52 | 18.56 | 18.46 | 18.50 | 22,810 | -0.08(-0.42%) |
Mar 10, 2021 | 18.60 | 18.66 | 18.58 | 18.58 | 284,350 | -0.10(-0.56%) |
Mar 09, 2021 | 18.69 | 18.69 | 18.64 | 18.68 | 5,958 | -0.24(-1.27%) |
Mar 08, 2021 | 18.93 | 18.93 | 18.83 | 18.93 | 17,043 | +0.07(+0.36%) |
Mar 05, 2021 | 18.88 | 19.00 | 18.86 | 18.86 | 30,378 | -0.15(-0.79%) |
Mar 04, 2021 | 18.83 | 19.07 | 18.80 | 19.01 | 195,376 | +0.21(+1.11%) |
Mar 03, 2021 | 18.74 | 18.80 | 18.74 | 18.80 | 6,025 | +0.10(+0.51%) |
Mar 02, 2021 | 18.74 | 18.75 | 18.65 | 18.70 | 16,432 | +0.03(+0.15%) |