Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.39 | 18.73 | 18.39 | 18.68 | 22,570 | +0.09(+0.48%) |
May 27, 2021 | 18.57 | 18.74 | 18.57 | 18.59 | 33,767 | +0.09(+0.49%) |
May 26, 2021 | 18.50 | 18.70 | 18.37 | 18.50 | 25,796 | +0.02(+0.11%) |
May 25, 2021 | 18.70 | 19.07 | 18.36 | 18.48 | 41,104 | +0.14(+0.76%) |
May 24, 2021 | 18.34 | 18.35 | 18.27 | 18.34 | 106,642 | -0.09(-0.49%) |
May 21, 2021 | 18.57 | 18.57 | 18.22 | 18.43 | 53,177 | +0.03(+0.16%) |
May 20, 2021 | 18.57 | 18.57 | 18.21 | 18.40 | 58,315 | +0.05(+0.27%) |
May 19, 2021 | 18.40 | 18.43 | 18.23 | 18.35 | 19,205 | -0.14(-0.76%) |
May 18, 2021 | 18.44 | 18.84 | 18.44 | 18.49 | 28,195 | -0.14(-0.75%) |
May 17, 2021 | 18.53 | 18.92 | 18.53 | 18.63 | 23,851 | -0.37(-1.95%) |
May 14, 2021 | 19.23 | 19.23 | 18.29 | 19.00 | 28,935 | +0.62(+3.37%) |
May 13, 2021 | 18.00 | 18.45 | 17.77 | 18.38 | 71,367 | +1.37(+8.05%) |
May 12, 2021 | 17.50 | 17.50 | 17.01 | 17.01 | 86,787 | -0.37(-2.13%) |
May 11, 2021 | 17.49 | 17.49 | 17.12 | 17.38 | 83,608 | +0.13(+0.75%) |
May 10, 2021 | 17.27 | 17.49 | 17.25 | 17.25 | 54,083 | -0.05(-0.29%) |
May 07, 2021 | 17.42 | 17.49 | 17.18 | 17.30 | 29,505 | +0.16(+0.93%) |
May 06, 2021 | 17.03 | 17.36 | 17.03 | 17.14 | 152,112 | +0.09(+0.53%) |
May 05, 2021 | 16.99 | 17.14 | 16.84 | 17.05 | 47,717 | +0.07(+0.41%) |
May 04, 2021 | 16.42 | 16.98 | 16.42 | 16.98 | 79,397 | +0.03(+0.18%) |
May 03, 2021 | 17.00 | 17.00 | 16.86 | 16.95 | 69,925 | +0.12(+0.71%) |
Apr 30, 2021 | 17.00 | 17.00 | 16.76 | 16.83 | 209,200 | -0.12(-0.71%) |
Apr 29, 2021 | 17.00 | 17.00 | 16.82 | 16.95 | 38,104 | -0.03(-0.18%) |
Apr 28, 2021 | 17.00 | 17.47 | 16.98 | 16.98 | 118,636 | -0.34(-1.93%) |
Apr 27, 2021 | 17.26 | 17.49 | 17.26 | 17.32 | 59,525 | -0.08(-0.49%) |
Apr 26, 2021 | 17.58 | 17.58 | 17.27 | 17.40 | 41,897 | -0.09(-0.51%) |
Apr 23, 2021 | 17.76 | 17.76 | 17.38 | 17.49 | 45,600 | +0.30(+1.75%) |
Apr 22, 2021 | 16.95 | 17.50 | 16.95 | 17.19 | 57,846 | -0.05(-0.29%) |
Apr 21, 2021 | 17.39 | 17.39 | 17.01 | 17.24 | 105,451 | +0.11(+0.64%) |
Apr 20, 2021 | 17.44 | 17.48 | 17.10 | 17.13 | 41,513 | -0.36(-2.07%) |
Apr 19, 2021 | 17.70 | 17.70 | 17.36 | 17.49 | 80,573 | -0.36(-2.01%) |
Apr 16, 2021 | 17.86 | 17.86 | 17.62 | 17.85 | 49,900 | +0.09(+0.51%) |
Apr 15, 2021 | 17.85 | 17.85 | 17.64 | 17.76 | 43,489 | +0.12(+0.68%) |
Apr 14, 2021 | 17.65 | 17.70 | 17.55 | 17.64 | 31,604 | -0.27(-1.51%) |
Apr 13, 2021 | 17.85 | 18.07 | 17.85 | 17.91 | 39,033 | -0.17(-0.94%) |
Apr 12, 2021 | 18.12 | 18.19 | 17.95 | 18.08 | 61,636 | +0.21(+1.18%) |
Apr 09, 2021 | 17.78 | 17.96 | 17.70 | 17.87 | 144,600 | +0.16(+0.90%) |
Apr 08, 2021 | 17.55 | 17.87 | 17.55 | 17.71 | 40,746 | -0.18(-1.01%) |
Apr 07, 2021 | 17.76 | 18.10 | 17.76 | 17.89 | 119,767 | +0.12(+0.68%) |
Apr 06, 2021 | 18.00 | 18.00 | 17.76 | 17.77 | 46,564 | -0.41(-2.26%) |
Apr 05, 2021 | 18.10 | 18.18 | 17.95 | 18.18 | 37,970 | -0.09(-0.49%) |
Apr 01, 2021 | 18.53 | 18.53 | 18.11 | 18.27 | 31,200 | -0.45(-2.38%) |
Mar 31, 2021 | 18.62 | 18.76 | 18.60 | 18.71 | 63,124 | -0.12(-0.66%) |
Mar 30, 2021 | 18.87 | 18.94 | 18.75 | 18.84 | 112,250 | -0.41(-2.16%) |
Mar 29, 2021 | 18.86 | 19.33 | 18.86 | 19.25 | 30,827 | -0.17(-0.88%) |
Mar 26, 2021 | 19.31 | 19.45 | 19.31 | 19.43 | 39,500 | +0.02(+0.08%) |
Mar 25, 2021 | 19.04 | 19.41 | 19.04 | 19.41 | 84,677 | +0.30(+1.57%) |
Mar 24, 2021 | 18.84 | 19.20 | 18.84 | 19.11 | 149,913 | -0.08(-0.42%) |
Mar 23, 2021 | 19.38 | 19.38 | 19.09 | 19.19 | 46,922 | +0.07(+0.37%) |
Mar 22, 2021 | 19.62 | 19.62 | 19.01 | 19.12 | 28,552 | +0.19(+1.00%) |
Mar 19, 2021 | 18.90 | 19.56 | 18.71 | 18.93 | 36,200 | +0.18(+0.99%) |
Mar 18, 2021 | 19.00 | 19.00 | 18.67 | 18.75 | 106,894 | +0.09(+0.46%) |
Mar 17, 2021 | 18.70 | 18.70 | 18.41 | 18.66 | 160,708 | +0.46(+2.53%) |
Mar 16, 2021 | 18.22 | 18.73 | 18.18 | 18.20 | 205,956 | +0.01(+0.05%) |
Mar 15, 2021 | 17.98 | 18.21 | 17.98 | 18.19 | 80,146 | +0.17(+0.94%) |
Mar 12, 2021 | 18.40 | 18.40 | 17.83 | 18.02 | 27,500 | -0.12(-0.66%) |
Mar 11, 2021 | 18.14 | 18.16 | 18.09 | 18.14 | 23,496 | -0.45(-2.39%) |
Mar 10, 2021 | 18.59 | 18.60 | 18.52 | 18.59 | 39,800 | -0.22(-1.20%) |
Mar 09, 2021 | 18.85 | 18.85 | 18.67 | 18.81 | 116,798 | +0.28(+1.51%) |
Mar 08, 2021 | 18.60 | 18.61 | 18.34 | 18.53 | 29,394 | +0.24(+1.31%) |
Mar 05, 2021 | 18.49 | 18.49 | 17.71 | 18.29 | 51,600 | +0.43(+2.41%) |
Mar 04, 2021 | 17.70 | 17.99 | 17.68 | 17.86 | 49,726 | +0.29(+1.62%) |
Mar 03, 2021 | 17.70 | 17.80 | 17.54 | 17.57 | 71,498 | +0.54(+3.20%) |
Mar 02, 2021 | 17.54 | 17.54 | 17.01 | 17.03 | 136,671 | -0.25(-1.48%) |