Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.36 | 17.52 | 17.36 | 17.48 | 8,088 | +0.09(+0.54%) |
May 27, 2021 | 17.33 | 17.40 | 17.32 | 17.39 | 18,553 | +0.06(+0.32%) |
May 26, 2021 | 17.26 | 17.34 | 17.26 | 17.33 | 16,825 | +0.08(+0.45%) |
May 25, 2021 | 17.29 | 17.30 | 17.16 | 17.26 | 28,464 | -0.05(-0.28%) |
May 24, 2021 | 17.35 | 17.44 | 17.30 | 17.30 | 32,622 | +0.02(+0.12%) |
May 21, 2021 | 17.30 | 17.41 | 17.23 | 17.28 | 8,962 | -0.02(-0.12%) |
May 20, 2021 | 17.40 | 17.41 | 17.30 | 17.30 | 9,485 | +0.09(+0.53%) |
May 19, 2021 | 17.16 | 17.34 | 17.09 | 17.21 | 134,815 | -0.55(-3.12%) |
May 18, 2021 | 17.87 | 17.87 | 17.71 | 17.77 | 8,575 | -0.13(-0.75%) |
May 17, 2021 | 17.85 | 17.92 | 17.77 | 17.90 | 28,004 | +0.04(+0.21%) |
May 14, 2021 | 17.87 | 17.90 | 17.81 | 17.86 | 7,157 | -0.04(-0.21%) |
May 12, 2021 | 17.90 | 17.90 | 17.90 | 143 | +0.21(+1.19%) | |
May 11, 2021 | 17.69 | 17.73 | 17.69 | 17.69 | 2,058 | -0.18(-0.98%) |
May 10, 2021 | 17.91 | 17.91 | 17.73 | 17.87 | 8,996 | -0.04(-0.20%) |
May 07, 2021 | 17.90 | 18.25 | 17.88 | 17.90 | 10,538 | -0.00(-0.02%) |
May 06, 2021 | 17.90 | 17.91 | 17.90 | 17.91 | 3,111 | +0.07(+0.42%) |
May 05, 2021 | 17.83 | 17.83 | 17.83 | 17.83 | 521 | -0.05(-0.28%) |
May 04, 2021 | 17.88 | 17.88 | 17.88 | 17.88 | 854 | -0.00(-0.00%) |
May 03, 2021 | 17.93 | 18.09 | 17.76 | 17.88 | 4,536 | +0.03(+0.16%) |
Apr 30, 2021 | 18.01 | 18.01 | 17.85 | 17.85 | 997 | -0.15(-0.85%) |
Apr 29, 2021 | 18.01 | 18.01 | 18.01 | 18.01 | 712 | +0.32(+1.83%) |
Apr 28, 2021 | 17.69 | 17.70 | 17.68 | 17.68 | 1,618 | -0.01(-0.04%) |
Apr 27, 2021 | 17.76 | 17.76 | 17.69 | 17.69 | 2,895 | -0.15(-0.87%) |
Apr 26, 2021 | 17.90 | 18.01 | 17.85 | 17.85 | 1,331 | -0.11(-0.63%) |
Apr 23, 2021 | 17.96 | 17.96 | 17.96 | 5 | +0.00(+0.00%) | |
Apr 22, 2021 | 17.96 | 17.96 | 17.96 | 17.96 | 1,702 | -0.03(-0.16%) |
Apr 21, 2021 | 17.99 | 17.99 | 17.99 | 17.99 | 712 | +0.15(+0.83%) |
Apr 20, 2021 | 17.84 | 17.84 | 17.84 | 5 | +0.00(+0.00%) | |
Apr 19, 2021 | 17.84 | 17.84 | 17.84 | 11 | +0.00(+0.00%) | |
Apr 16, 2021 | 17.84 | 17.84 | 17.84 | 28 | +0.00(+0.00%) | |
Apr 15, 2021 | 17.84 | 17.84 | 17.84 | 17.84 | 509 | +0.00(+0.00%) |
Apr 14, 2021 | 17.84 | 17.84 | 17.84 | 35 | +0.00(+0.00%) | |
Apr 13, 2021 | 17.80 | 17.84 | 17.80 | 17.84 | 2,816 | +0.05(+0.29%) |
Apr 12, 2021 | 17.81 | 17.90 | 17.70 | 17.79 | 759 | -0.04(-0.21%) |
Apr 08, 2021 | 17.82 | 17.82 | 17.82 | 0 | +0.14(+0.79%) | |
Apr 07, 2021 | 17.73 | 17.73 | 17.55 | 17.68 | 5,925 | -0.12(-0.68%) |
Apr 06, 2021 | 17.77 | 17.81 | 17.77 | 17.81 | 997 | +0.00(+0.01%) |
Apr 05, 2021 | 17.80 | 17.80 | 17.80 | 17.80 | 286 | -0.24(-1.34%) |
Apr 01, 2021 | 18.05 | 18.05 | 18.05 | 18.05 | 569 | -0.21(-1.13%) |
Mar 31, 2021 | 18.25 | 18.25 | 18.25 | 18.25 | 1,424 | +0.35(+1.96%) |
Mar 29, 2021 | 17.90 | 17.90 | 17.90 | 0 | -0.07(-0.39%) | |
Mar 25, 2021 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) | |
Mar 24, 2021 | 17.90 | 17.97 | 17.66 | 17.97 | 9,871 | +0.01(+0.04%) |
Mar 23, 2021 | 17.96 | 17.96 | 17.73 | 17.96 | 2,011 | +0.09(+0.51%) |
Mar 22, 2021 | 17.87 | 17.87 | 17.87 | 5 | +0.00(+0.00%) | |
Mar 19, 2021 | 17.92 | 17.95 | 17.87 | 17.87 | 1,566 | +0.09(+0.53%) |
Mar 18, 2021 | 17.78 | 17.78 | 17.78 | 115 | +0.00(+0.00%) | |
Mar 17, 2021 | 17.75 | 17.92 | 17.55 | 17.78 | 4,162 | -0.03(-0.16%) |
Mar 16, 2021 | 17.52 | 17.81 | 17.30 | 17.81 | 9,748 | +0.29(+1.66%) |
Mar 15, 2021 | 17.28 | 17.54 | 17.28 | 17.52 | 7,062 | -0.02(-0.14%) |
Mar 12, 2021 | 17.37 | 17.54 | 17.37 | 17.54 | 1,851 | +0.26(+1.52%) |
Mar 11, 2021 | 17.31 | 17.38 | 16.92 | 17.28 | 11,488 | -0.29(-1.63%) |
Mar 10, 2021 | 17.56 | 17.56 | 17.56 | 17.56 | 286 | -0.02(-0.10%) |
Mar 09, 2021 | 17.27 | 17.58 | 17.27 | 17.58 | 1,424 | +0.29(+1.69%) |
Mar 08, 2021 | 17.55 | 17.59 | 17.28 | 17.29 | 3,821 | -0.19(-1.08%) |
Mar 05, 2021 | 17.41 | 17.48 | 17.41 | 17.48 | 1,139 | +0.11(+0.61%) |
Mar 04, 2021 | 17.21 | 17.38 | 17.21 | 17.38 | 1,102 | -0.25(-1.43%) |
Mar 03, 2021 | 17.63 | 17.63 | 17.63 | 27 | +0.00(+0.00%) | |
Mar 02, 2021 | 17.63 | 17.63 | 17.63 | 17.63 | 324 | +0.18(+1.05%) |