Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 19.40 | 19.42 | 19.35 | 19.36 | 7,831 | +0.01(+0.05%) |
May 28, 2021 | 19.35 | 19.36 | 19.33 | 19.35 | 3,400 | +0.10(+0.52%) |
May 27, 2021 | 19.24 | 19.30 | 19.24 | 19.25 | 45,506 | +0.04(+0.21%) |
May 26, 2021 | 19.13 | 19.22 | 19.07 | 19.21 | 3,244 | +0.07(+0.37%) |
May 25, 2021 | 19.27 | 19.27 | 19.14 | 19.14 | 3,402 | -0.08(-0.42%) |
May 21, 2021 | 19.22 | 19.22 | 19.22 | 0 | -0.03(-0.16%) | |
May 20, 2021 | 19.21 | 19.25 | 19.20 | 19.25 | 2,601 | +0.05(+0.26%) |
May 19, 2021 | 19.22 | 19.24 | 19.20 | 19.20 | 4,372 | -0.12(-0.62%) |
May 18, 2021 | 19.32 | 19.32 | 19.27 | 19.32 | 23,196 | +0.10(+0.52%) |
May 17, 2021 | 19.12 | 19.24 | 19.12 | 19.22 | 12,173 | +0.10(+0.52%) |
May 14, 2021 | 19.06 | 19.15 | 19.02 | 19.12 | 13,304 | +0.15(+0.79%) |
May 13, 2021 | 19.00 | 19.00 | 18.89 | 18.97 | 3,049 | +0.04(+0.21%) |
May 12, 2021 | 19.13 | 19.13 | 18.93 | 18.93 | 8,753 | -0.12(-0.63%) |
May 11, 2021 | 19.00 | 19.05 | 18.98 | 19.05 | 419 | -0.15(-0.78%) |
May 10, 2021 | 19.30 | 19.30 | 19.20 | 19.20 | 4,099 | +0.02(+0.10%) |
May 07, 2021 | 19.00 | 19.18 | 19.00 | 19.18 | 3,096 | +0.04(+0.21%) |
May 06, 2021 | 19.03 | 19.14 | 19.03 | 19.14 | 12,476 | +0.18(+0.95%) |
May 05, 2021 | 18.97 | 18.97 | 18.95 | 18.96 | 1,359 | +0.13(+0.69%) |
May 04, 2021 | 18.87 | 18.87 | 18.78 | 18.83 | 2,447 | -0.02(-0.11%) |
May 03, 2021 | 18.71 | 18.86 | 18.71 | 18.85 | 2,353 | +0.28(+1.51%) |
Apr 30, 2021 | 18.60 | 18.62 | 18.57 | 18.57 | 3,965 | -0.09(-0.48%) |
Apr 29, 2021 | 18.80 | 18.83 | 18.65 | 18.66 | 1,801 | -0.05(-0.27%) |
Apr 28, 2021 | 18.63 | 18.71 | 18.63 | 18.71 | 225 | +0.05(+0.27%) |
Apr 27, 2021 | 18.67 | 18.67 | 18.65 | 18.66 | 2,829 | +0.03(+0.16%) |
Apr 26, 2021 | 18.62 | 18.63 | 18.56 | 18.63 | 8,484 | +0.00(+0.00%) |
Apr 23, 2021 | 18.67 | 18.67 | 18.63 | 18.63 | 6,586 | -0.02(-0.11%) |
Apr 22, 2021 | 18.74 | 18.74 | 18.59 | 18.65 | 48,607 | -0.14(-0.75%) |
Apr 21, 2021 | 18.65 | 18.80 | 18.65 | 18.79 | 8,450 | +0.14(+0.75%) |
Apr 20, 2021 | 18.70 | 18.70 | 18.61 | 18.65 | 7,609 | -0.07(-0.37%) |
Apr 19, 2021 | 18.82 | 18.82 | 18.71 | 18.72 | 8,640 | -0.09(-0.48%) |
Apr 16, 2021 | 18.82 | 18.82 | 18.79 | 18.81 | 6,656 | +0.06(+0.32%) |
Apr 15, 2021 | 18.57 | 18.75 | 18.57 | 18.75 | 29,738 | +0.24(+1.30%) |
Apr 14, 2021 | 18.60 | 18.60 | 18.50 | 18.51 | 11,353 | -0.03(-0.16%) |
Apr 13, 2021 | 18.65 | 18.65 | 18.54 | 18.54 | 12,158 | -0.02(-0.11%) |
Apr 12, 2021 | 18.59 | 18.62 | 18.56 | 18.56 | 16,105 | -0.03(-0.16%) |
Apr 09, 2021 | 18.61 | 18.61 | 18.58 | 18.59 | 851 | +0.03(+0.16%) |
Apr 08, 2021 | 18.54 | 18.56 | 18.54 | 18.56 | 1,120 | +0.04(+0.22%) |
Apr 07, 2021 | 18.58 | 18.58 | 18.50 | 18.52 | 8,193 | -0.08(-0.43%) |
Apr 06, 2021 | 18.57 | 18.65 | 18.55 | 18.60 | 11,576 | +0.10(+0.54%) |
Apr 05, 2021 | 18.53 | 18.53 | 18.45 | 18.50 | 10,873 | +0.05(+0.27%) |
Apr 01, 2021 | 18.45 | 18.45 | 18.45 | 0 | +0.25(+1.37%) | |
Mar 31, 2021 | 18.23 | 18.25 | 18.20 | 18.20 | 4,368 | -0.02(-0.11%) |
Mar 30, 2021 | 18.10 | 18.26 | 18.10 | 18.22 | 5,745 | +0.00(+0.00%) |
Mar 29, 2021 | 18.18 | 18.22 | 18.05 | 18.22 | 8,081 | +0.01(+0.05%) |
Mar 26, 2021 | 18.14 | 18.23 | 18.14 | 18.21 | 4,193 | +0.16(+0.89%) |
Mar 25, 2021 | 17.94 | 18.05 | 17.83 | 18.05 | 8,881 | +0.04(+0.22%) |
Mar 24, 2021 | 18.12 | 18.13 | 18.01 | 18.01 | 1,409 | -0.15(-0.83%) |
Mar 23, 2021 | 18.37 | 18.37 | 18.14 | 18.16 | 26,745 | -0.29(-1.57%) |
Mar 22, 2021 | 18.50 | 18.51 | 18.44 | 18.45 | 17,930 | -0.10(-0.54%) |
Mar 19, 2021 | 18.60 | 18.60 | 18.36 | 18.55 | 37,397 | +0.12(+0.65%) |
Mar 18, 2021 | 18.69 | 18.69 | 18.43 | 18.43 | 31,281 | -0.32(-1.71%) |
Mar 17, 2021 | 18.61 | 18.77 | 18.61 | 18.75 | 23,622 | +0.13(+0.70%) |
Mar 16, 2021 | 18.70 | 18.70 | 18.60 | 18.62 | 4,602 | -0.08(-0.43%) |
Mar 15, 2021 | 18.74 | 18.83 | 18.68 | 18.70 | 14,797 | +0.04(+0.21%) |
Mar 12, 2021 | 18.71 | 18.71 | 18.66 | 18.66 | 4,052 | -0.06(-0.32%) |
Mar 11, 2021 | 18.68 | 18.74 | 18.68 | 18.72 | 18,590 | +0.24(+1.30%) |
Mar 10, 2021 | 18.33 | 18.48 | 18.33 | 18.48 | 2,511 | +0.14(+0.76%) |
Mar 09, 2021 | 18.34 | 18.34 | 18.34 | 18.34 | 201 | +0.18(+0.99%) |
Mar 08, 2021 | 18.06 | 18.21 | 18.05 | 18.16 | 2,331 | +0.09(+0.50%) |
Mar 05, 2021 | 17.98 | 18.07 | 17.98 | 18.07 | 1,828 | +0.33(+1.86%) |
Mar 04, 2021 | 17.73 | 17.91 | 17.57 | 17.74 | 14,178 | -0.07(-0.39%) |
Mar 03, 2021 | 17.70 | 17.85 | 17.66 | 17.81 | 2,993 | +0.07(+0.39%) |
Mar 02, 2021 | 17.69 | 17.76 | 17.69 | 17.74 | 3,035 | +0.03(+0.17%) |