Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.23 | 19.52 | 19.23 | 19.49 | 433,858 | +0.06(+0.28%) |
May 27, 2021 | 19.12 | 19.45 | 19.11 | 19.44 | 373,100 | +0.58(+3.08%) |
May 26, 2021 | 18.74 | 18.89 | 18.74 | 18.86 | 292,795 | +0.06(+0.34%) |
May 25, 2021 | 18.64 | 18.82 | 18.62 | 18.79 | 300,404 | +0.02(+0.10%) |
May 24, 2021 | 18.73 | 18.81 | 18.72 | 18.77 | 194,425 | +0.02(+0.10%) |
May 21, 2021 | 18.86 | 18.93 | 18.62 | 18.75 | 351,185 | -0.02(-0.10%) |
May 20, 2021 | 18.95 | 18.95 | 18.65 | 18.77 | 307,886 | -0.18(-0.97%) |
May 19, 2021 | 19.04 | 19.04 | 18.73 | 18.96 | 505,620 | -0.45(-2.33%) |
May 18, 2021 | 19.57 | 19.61 | 19.38 | 19.41 | 295,092 | -0.05(-0.24%) |
May 17, 2021 | 19.25 | 19.46 | 19.21 | 19.45 | 298,554 | +0.34(+1.78%) |
May 14, 2021 | 19.11 | 19.19 | 18.99 | 19.11 | 805,989 | +0.10(+0.53%) |
May 13, 2021 | 19.11 | 19.21 | 18.98 | 19.01 | 552,761 | -0.28(-1.43%) |
May 12, 2021 | 19.33 | 19.54 | 19.28 | 19.29 | 971,518 | -0.34(-1.74%) |
May 11, 2021 | 19.47 | 19.64 | 19.47 | 19.63 | 663,682 | +0.21(+1.09%) |
May 10, 2021 | 19.78 | 19.79 | 19.28 | 19.42 | 523,920 | -0.07(-0.38%) |
May 07, 2021 | 19.41 | 19.53 | 19.39 | 19.49 | 370,286 | +0.37(+1.93%) |
May 06, 2021 | 18.98 | 19.12 | 18.92 | 19.12 | 610,595 | +0.31(+1.67%) |
May 05, 2021 | 18.75 | 18.82 | 18.67 | 18.81 | 352,123 | -0.04(-0.20%) |
May 04, 2021 | 18.80 | 18.85 | 18.73 | 18.85 | 392,532 | +0.00(+0.00%) |
May 03, 2021 | 18.60 | 18.92 | 18.60 | 18.85 | 388,999 | +0.24(+1.29%) |
Apr 30, 2021 | 18.73 | 18.78 | 18.51 | 18.61 | 104,822 | -0.04(-0.20%) |
Apr 29, 2021 | 18.76 | 18.78 | 18.53 | 18.64 | 127,120 | -0.11(-0.59%) |
Apr 28, 2021 | 18.56 | 18.75 | 18.53 | 18.75 | 161,520 | +0.14(+0.74%) |
Apr 27, 2021 | 18.54 | 18.63 | 18.45 | 18.62 | 275,444 | +0.04(+0.20%) |
Apr 26, 2021 | 18.45 | 18.58 | 18.43 | 18.58 | 385,720 | +0.39(+2.13%) |
Apr 23, 2021 | 18.12 | 18.20 | 18.12 | 18.19 | 184,143 | +0.27(+1.49%) |
Apr 22, 2021 | 18.06 | 18.07 | 17.92 | 17.92 | 177,388 | -0.17(-0.92%) |
Apr 21, 2021 | 17.92 | 18.10 | 17.85 | 18.09 | 265,717 | +0.27(+1.50%) |
Apr 20, 2021 | 17.97 | 17.99 | 17.76 | 17.82 | 152,980 | -0.17(-0.92%) |
Apr 19, 2021 | 18.06 | 18.06 | 17.92 | 17.99 | 200,889 | +0.15(+0.83%) |
Apr 16, 2021 | 17.95 | 17.95 | 17.79 | 17.84 | 541,363 | -0.13(-0.72%) |
Apr 15, 2021 | 17.96 | 18.00 | 17.90 | 17.97 | 474,735 | +0.25(+1.40%) |
Apr 14, 2021 | 17.60 | 17.77 | 17.60 | 17.72 | 541,538 | +0.23(+1.32%) |
Apr 13, 2021 | 17.45 | 17.50 | 17.40 | 17.49 | 363,440 | +0.17(+0.96%) |
Apr 12, 2021 | 17.37 | 17.38 | 17.27 | 17.33 | 303,839 | -0.22(-1.26%) |
Apr 09, 2021 | 17.54 | 17.57 | 17.47 | 17.55 | 348,321 | -0.14(-0.78%) |
Apr 08, 2021 | 17.57 | 17.69 | 17.57 | 17.68 | 80,787 | +0.21(+1.21%) |
Apr 07, 2021 | 17.47 | 17.51 | 17.43 | 17.47 | 67,671 | -0.10(-0.58%) |
Apr 06, 2021 | 17.53 | 17.62 | 17.53 | 17.57 | 123,646 | +0.11(+0.63%) |
Apr 05, 2021 | 17.41 | 17.55 | 17.40 | 17.46 | 257,927 | +0.26(+1.50%) |
Apr 01, 2021 | 17.20 | 17.22 | 17.13 | 17.21 | 522,374 | +0.04(+0.21%) |
Mar 31, 2021 | 17.25 | 17.30 | 17.17 | 17.17 | 467,744 | -0.06(-0.37%) |
Mar 30, 2021 | 17.32 | 17.32 | 17.19 | 17.23 | 126,358 | -0.28(-1.58%) |
Mar 29, 2021 | 17.48 | 17.51 | 17.44 | 17.51 | 102,233 | -0.08(-0.47%) |
Mar 26, 2021 | 17.54 | 17.62 | 17.50 | 17.59 | 166,239 | +0.27(+1.54%) |
Mar 25, 2021 | 17.28 | 17.33 | 17.14 | 17.33 | 1,176,368 | -0.03(-0.16%) |
Mar 24, 2021 | 17.45 | 17.52 | 17.31 | 17.35 | 361,572 | +0.03(+0.16%) |
Mar 23, 2021 | 17.53 | 17.57 | 17.28 | 17.33 | 225,992 | -0.47(-2.64%) |
Mar 22, 2021 | 17.80 | 17.80 | 17.71 | 17.80 | 439,107 | +0.19(+1.10%) |
Mar 19, 2021 | 17.37 | 17.70 | 17.33 | 17.60 | 246,212 | +0.36(+2.08%) |
Mar 18, 2021 | 17.45 | 17.51 | 17.24 | 17.24 | 376,541 | -0.38(-2.14%) |
Mar 17, 2021 | 17.45 | 17.64 | 17.45 | 17.62 | 173,851 | +0.39(+2.25%) |
Mar 16, 2021 | 17.42 | 17.44 | 17.23 | 17.23 | 532,993 | -0.38(-2.15%) |
Mar 15, 2021 | 17.54 | 17.62 | 17.52 | 17.61 | 209,524 | +0.19(+1.11%) |
Mar 12, 2021 | 17.28 | 17.42 | 17.26 | 17.42 | 94,839 | -0.06(-0.32%) |
Mar 11, 2021 | 17.27 | 17.47 | 17.26 | 17.47 | 210,984 | +0.35(+2.05%) |
Mar 10, 2021 | 17.15 | 17.17 | 17.07 | 17.12 | 203,228 | -0.01(-0.05%) |
Mar 09, 2021 | 17.05 | 17.16 | 16.98 | 17.13 | 330,268 | -0.12(-0.69%) |
Mar 08, 2021 | 17.20 | 17.32 | 17.14 | 17.25 | 432,626 | -0.05(-0.27%) |
Mar 05, 2021 | 17.15 | 17.30 | 17.09 | 17.30 | 328,898 | +0.43(+2.57%) |
Mar 04, 2021 | 17.15 | 17.18 | 16.62 | 16.86 | 502,001 | -0.55(-3.17%) |
Mar 03, 2021 | 17.52 | 17.53 | 17.38 | 17.42 | 250,772 | -0.26(-1.46%) |
Mar 02, 2021 | 17.55 | 17.72 | 17.52 | 17.68 | 554,784 | +0.51(+2.95%) |