Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.46 | 18.55 | 18.44 | 18.54 | 149,840 | +0.06(+0.32%) |
May 27, 2021 | 18.45 | 18.48 | 18.39 | 18.48 | 135,332 | +0.02(+0.08%) |
May 26, 2021 | 18.55 | 18.57 | 18.41 | 18.46 | 209,305 | -0.04(-0.19%) |
May 25, 2021 | 18.31 | 18.50 | 18.31 | 18.50 | 140,073 | +0.16(+0.90%) |
May 24, 2021 | 18.32 | 18.36 | 18.30 | 18.34 | 154,842 | +0.04(+0.19%) |
May 21, 2021 | 18.36 | 18.39 | 18.21 | 18.30 | 172,078 | +0.01(+0.05%) |
May 20, 2021 | 18.23 | 18.34 | 18.22 | 18.29 | 213,493 | +0.07(+0.38%) |
May 19, 2021 | 18.21 | 18.41 | 18.13 | 18.22 | 363,415 | +0.01(+0.05%) |
May 18, 2021 | 18.22 | 18.22 | 18.14 | 18.21 | 204,256 | +0.04(+0.22%) |
May 17, 2021 | 18.01 | 18.19 | 18.01 | 18.17 | 171,839 | +0.22(+1.23%) |
May 14, 2021 | 17.88 | 17.95 | 17.86 | 17.95 | 173,769 | +0.16(+0.90%) |
May 13, 2021 | 17.72 | 17.80 | 17.70 | 17.79 | 175,667 | +0.06(+0.34%) |
May 12, 2021 | 17.82 | 17.86 | 17.71 | 17.73 | 220,530 | -0.17(-0.95%) |
May 11, 2021 | 17.73 | 17.90 | 17.71 | 17.90 | 239,324 | +0.00(+0.00%) |
May 10, 2021 | 17.97 | 17.97 | 17.86 | 17.90 | 531,418 | +0.07(+0.39%) |
May 07, 2021 | 17.84 | 17.93 | 17.79 | 17.83 | 590,440 | +0.14(+0.79%) |
May 06, 2021 | 17.45 | 17.70 | 17.45 | 17.69 | 157,598 | +0.29(+1.67%) |
May 05, 2021 | 17.35 | 17.40 | 17.32 | 17.40 | 101,182 | +0.09(+0.52%) |
May 04, 2021 | 17.44 | 17.52 | 17.25 | 17.31 | 208,202 | -0.13(-0.75%) |
May 03, 2021 | 17.43 | 17.50 | 17.42 | 17.44 | 159,450 | +0.22(+1.28%) |
Apr 30, 2021 | 17.24 | 17.25 | 17.18 | 17.22 | 208,400 | -0.06(-0.35%) |
Apr 29, 2021 | 17.21 | 17.28 | 17.11 | 17.28 | 226,834 | -0.08(-0.46%) |
Apr 28, 2021 | 17.23 | 17.36 | 17.22 | 17.36 | 274,725 | +0.06(+0.35%) |
Apr 27, 2021 | 17.36 | 17.38 | 17.29 | 17.30 | 293,066 | -0.04(-0.26%) |
Apr 26, 2021 | 17.32 | 17.35 | 17.27 | 17.34 | 500,196 | +0.05(+0.32%) |
Apr 23, 2021 | 17.40 | 17.41 | 17.24 | 17.29 | 165,400 | -0.07(-0.40%) |
Apr 22, 2021 | 17.38 | 17.41 | 17.31 | 17.36 | 134,711 | -0.12(-0.69%) |
Apr 21, 2021 | 17.39 | 17.50 | 17.38 | 17.48 | 259,449 | +0.17(+0.98%) |
Apr 20, 2021 | 17.23 | 17.34 | 17.23 | 17.31 | 192,468 | +0.06(+0.35%) |
Apr 19, 2021 | 17.26 | 17.30 | 17.23 | 17.25 | 437,239 | -0.04(-0.23%) |
Apr 16, 2021 | 17.29 | 17.34 | 17.26 | 17.29 | 248,400 | +0.11(+0.64%) |
Apr 15, 2021 | 17.05 | 17.23 | 17.05 | 17.18 | 213,569 | +0.27(+1.60%) |
Apr 14, 2021 | 16.93 | 16.94 | 16.88 | 16.91 | 172,477 | -0.09(-0.53%) |
Apr 13, 2021 | 16.97 | 17.03 | 16.95 | 17.00 | 163,295 | +0.13(+0.77%) |
Apr 12, 2021 | 16.92 | 16.92 | 16.82 | 16.87 | 124,520 | -0.10(-0.59%) |
Apr 09, 2021 | 16.91 | 17.01 | 16.90 | 16.97 | 177,500 | -0.12(-0.70%) |
Apr 08, 2021 | 17.06 | 17.13 | 17.06 | 17.09 | 262,744 | +0.18(+1.06%) |
Apr 07, 2021 | 16.93 | 16.97 | 16.90 | 16.91 | 218,200 | -0.05(-0.29%) |
Apr 06, 2021 | 16.93 | 17.00 | 16.92 | 16.96 | 229,264 | +0.14(+0.83%) |
Apr 05, 2021 | 16.80 | 16.88 | 16.78 | 16.82 | 109,457 | -0.03(-0.18%) |
Apr 01, 2021 | 16.79 | 16.85 | 16.77 | 16.85 | 295,400 | +0.22(+1.32%) |
Mar 31, 2021 | 16.43 | 16.70 | 16.43 | 16.63 | 854,110 | +0.24(+1.46%) |
Mar 30, 2021 | 16.43 | 16.44 | 16.38 | 16.39 | 287,193 | -0.28(-1.68%) |
Mar 29, 2021 | 16.79 | 16.79 | 16.62 | 16.67 | 238,432 | -0.19(-1.13%) |
Mar 26, 2021 | 16.80 | 16.91 | 16.80 | 16.86 | 155,200 | +0.05(+0.30%) |
Mar 25, 2021 | 16.94 | 17.00 | 16.78 | 16.81 | 194,581 | -0.08(-0.47%) |
Mar 24, 2021 | 16.86 | 16.93 | 16.84 | 16.89 | 219,010 | +0.06(+0.36%) |
Mar 23, 2021 | 16.90 | 16.90 | 16.80 | 16.83 | 147,818 | -0.11(-0.65%) |
Mar 22, 2021 | 16.87 | 16.96 | 16.86 | 16.94 | 101,169 | -0.04(-0.24%) |
Mar 19, 2021 | 16.91 | 16.99 | 16.89 | 16.98 | 204,100 | +0.09(+0.53%) |
Mar 18, 2021 | 16.76 | 16.92 | 16.76 | 16.89 | 299,291 | -0.10(-0.59%) |
Mar 17, 2021 | 16.86 | 17.06 | 16.79 | 16.99 | 692,415 | +0.12(+0.71%) |
Mar 16, 2021 | 16.89 | 16.96 | 16.83 | 16.87 | 424,309 | +0.01(+0.06%) |
Mar 15, 2021 | 16.86 | 16.89 | 16.78 | 16.86 | 153,499 | +0.07(+0.42%) |
Mar 12, 2021 | 16.59 | 16.81 | 16.58 | 16.79 | 174,900 | +0.01(+0.06%) |
Mar 11, 2021 | 16.78 | 16.84 | 16.76 | 16.78 | 125,082 | -0.02(-0.12%) |
Mar 10, 2021 | 16.73 | 16.81 | 16.70 | 16.80 | 175,067 | +0.08(+0.48%) |
Mar 09, 2021 | 16.72 | 16.75 | 16.68 | 16.72 | 331,371 | +0.34(+2.08%) |
Mar 08, 2021 | 16.48 | 16.50 | 16.34 | 16.38 | 220,852 | -0.15(-0.91%) |
Mar 05, 2021 | 16.59 | 16.60 | 16.50 | 16.53 | 342,200 | -0.01(-0.06%) |
Mar 04, 2021 | 16.69 | 16.78 | 16.47 | 16.54 | 523,053 | -0.17(-1.02%) |
Mar 03, 2021 | 16.69 | 16.81 | 16.59 | 16.71 | 242,549 | -0.18(-1.07%) |
Mar 02, 2021 | 16.84 | 16.93 | 16.77 | 16.89 | 197,779 | +0.09(+0.54%) |