Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.04 | 18.04 | 18.00 | 18.01 | 117,687 | +0.01(+0.08%) |
May 27, 2021 | 18.05 | 18.05 | 17.98 | 18.00 | 63,611 | +0.02(+0.10%) |
May 26, 2021 | 18.00 | 18.00 | 17.97 | 17.98 | 62,352 | +0.00(+0.00%) |
May 25, 2021 | 18.07 | 18.07 | 17.97 | 17.98 | 111,496 | -0.00(-0.02%) |
May 24, 2021 | 18.00 | 18.00 | 17.96 | 17.99 | 100,871 | +0.05(+0.27%) |
May 21, 2021 | 17.98 | 17.98 | 17.94 | 17.94 | 49,096 | -0.01(-0.05%) |
May 20, 2021 | 17.96 | 17.99 | 17.95 | 17.95 | 31,804 | +0.02(+0.10%) |
May 19, 2021 | 18.03 | 18.03 | 17.91 | 17.93 | 145,754 | +0.00(+0.00%) |
May 18, 2021 | 18.00 | 18.00 | 17.92 | 17.93 | 101,831 | -0.02(-0.10%) |
May 17, 2021 | 17.95 | 17.95 | 17.92 | 17.95 | 43,647 | +0.01(+0.05%) |
May 14, 2021 | 17.94 | 17.95 | 17.89 | 17.94 | 75,303 | -0.00(-0.02%) |
May 13, 2021 | 17.89 | 17.95 | 17.89 | 17.94 | 128,590 | +0.02(+0.12%) |
May 12, 2021 | 18.04 | 18.04 | 17.89 | 17.92 | 156,466 | -0.03(-0.19%) |
May 11, 2021 | 18.01 | 18.01 | 17.94 | 17.96 | 55,779 | -0.01(-0.05%) |
May 10, 2021 | 17.92 | 18.00 | 17.92 | 17.96 | 58,961 | +0.00(+0.00%) |
May 07, 2021 | 17.99 | 18.00 | 17.96 | 17.96 | 164,394 | -0.02(-0.09%) |
May 06, 2021 | 17.97 | 17.99 | 17.96 | 17.98 | 102,256 | -0.01(-0.05%) |
May 05, 2021 | 17.97 | 17.99 | 17.96 | 17.99 | 72,363 | +0.04(+0.24%) |
May 04, 2021 | 18.00 | 18.00 | 17.95 | 17.95 | 71,638 | -0.02(-0.10%) |
May 03, 2021 | 17.96 | 17.97 | 17.96 | 17.96 | 99,327 | +0.02(+0.10%) |
Apr 30, 2021 | 17.97 | 17.97 | 17.95 | 17.95 | 210,054 | -0.03(-0.19%) |
Apr 29, 2021 | 17.96 | 18.06 | 17.93 | 17.98 | 178,578 | +0.03(+0.17%) |
Apr 28, 2021 | 17.93 | 17.96 | 17.93 | 17.95 | 52,510 | +0.01(+0.08%) |
Apr 27, 2021 | 17.92 | 17.95 | 17.92 | 17.94 | 62,539 | -0.01(-0.05%) |
Apr 26, 2021 | 17.95 | 17.96 | 17.94 | 17.95 | 99,365 | +0.02(+0.10%) |
Apr 23, 2021 | 17.94 | 17.95 | 17.91 | 17.93 | 154,583 | +0.01(+0.05%) |
Apr 22, 2021 | 17.95 | 17.95 | 17.91 | 17.92 | 82,098 | -0.02(-0.08%) |
Apr 21, 2021 | 17.91 | 17.95 | 17.90 | 17.93 | 166,880 | +0.04(+0.23%) |
Apr 20, 2021 | 17.90 | 17.90 | 17.88 | 17.89 | 50,462 | +0.00(+0.00%) |
Apr 19, 2021 | 17.94 | 17.94 | 17.88 | 17.89 | 137,455 | -0.00(-0.02%) |
Apr 16, 2021 | 17.89 | 17.90 | 17.87 | 17.90 | 32,157 | +0.00(+0.02%) |
Apr 15, 2021 | 17.85 | 17.92 | 17.85 | 17.89 | 72,955 | +0.04(+0.24%) |
Apr 14, 2021 | 17.85 | 17.88 | 17.84 | 17.85 | 89,678 | +0.00(+0.00%) |
Apr 13, 2021 | 17.85 | 17.87 | 17.81 | 17.85 | 72,895 | +0.03(+0.15%) |
Apr 12, 2021 | 17.82 | 17.83 | 17.79 | 17.82 | 92,793 | +0.03(+0.15%) |
Apr 09, 2021 | 17.77 | 17.82 | 17.77 | 17.80 | 67,415 | +0.00(+0.00%) |
Apr 08, 2021 | 17.79 | 17.86 | 17.77 | 17.80 | 78,670 | +0.04(+0.25%) |
Apr 07, 2021 | 17.88 | 17.88 | 17.75 | 17.75 | 69,903 | +0.01(+0.05%) |
Apr 06, 2021 | 17.75 | 17.75 | 17.74 | 17.75 | 137,449 | +0.02(+0.10%) |
Apr 05, 2021 | 17.74 | 17.75 | 17.67 | 17.73 | 116,182 | +0.03(+0.20%) |
Apr 01, 2021 | 17.69 | 17.72 | 17.68 | 17.69 | 83,263 | +0.01(+0.03%) |
Mar 31, 2021 | 17.70 | 17.71 | 17.68 | 17.69 | 134,154 | +0.00(+0.00%) |
Mar 30, 2021 | 17.66 | 17.69 | 17.66 | 17.69 | 83,430 | +0.03(+0.15%) |
Mar 29, 2021 | 17.70 | 17.70 | 17.66 | 17.66 | 76,348 | -0.03(-0.15%) |
Mar 26, 2021 | 17.71 | 17.71 | 17.69 | 17.69 | 147,366 | +0.01(+0.05%) |
Mar 25, 2021 | 17.67 | 17.69 | 17.66 | 17.68 | 140,350 | +0.04(+0.25%) |
Mar 24, 2021 | 17.58 | 17.68 | 17.58 | 17.64 | 146,679 | +0.01(+0.05%) |
Mar 23, 2021 | 17.65 | 17.65 | 17.62 | 17.63 | 115,880 | +0.02(+0.10%) |
Mar 22, 2021 | 17.64 | 17.65 | 17.61 | 17.61 | 111,328 | +0.00(+0.00%) |
Mar 19, 2021 | 17.59 | 17.63 | 17.59 | 17.61 | 103,352 | +0.01(+0.05%) |
Mar 18, 2021 | 17.60 | 17.63 | 17.59 | 17.60 | 93,235 | -0.10(-0.59%) |
Mar 17, 2021 | 17.66 | 17.75 | 17.64 | 17.71 | 125,922 | +0.03(+0.15%) |
Mar 16, 2021 | 17.66 | 17.68 | 17.64 | 17.68 | 294,060 | +0.05(+0.30%) |
Mar 15, 2021 | 17.64 | 17.66 | 17.63 | 17.63 | 54,849 | -0.00(-0.02%) |
Mar 12, 2021 | 17.65 | 17.65 | 17.63 | 17.63 | 40,442 | -0.02(-0.13%) |
Mar 11, 2021 | 17.63 | 17.68 | 17.63 | 17.65 | 86,558 | +0.02(+0.10%) |
Mar 10, 2021 | 17.65 | 17.65 | 17.63 | 17.64 | 108,514 | +0.02(+0.10%) |
Mar 09, 2021 | 17.59 | 17.67 | 17.59 | 17.62 | 99,928 | +0.04(+0.25%) |
Mar 08, 2021 | 17.71 | 17.71 | 17.57 | 17.57 | 82,092 | -0.08(-0.44%) |
Mar 05, 2021 | 17.64 | 17.66 | 17.60 | 17.65 | 77,773 | +0.03(+0.15%) |
Mar 04, 2021 | 17.71 | 17.71 | 17.63 | 17.63 | 65,428 | -0.04(-0.25%) |
Mar 03, 2021 | 17.72 | 17.72 | 17.67 | 17.67 | 74,320 | -0.04(-0.25%) |
Mar 02, 2021 | 17.70 | 17.73 | 17.70 | 17.71 | 164,072 | -0.03(-0.20%) |