Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.82 | 17.85 | 17.81 | 17.81 | 8,759 | +0.03(+0.18%) |
May 27, 2021 | 17.71 | 17.85 | 17.71 | 17.78 | 23,080 | -0.03(-0.17%) |
May 26, 2021 | 17.81 | 17.84 | 17.80 | 17.81 | 10,664 | -0.02(-0.11%) |
May 25, 2021 | 17.99 | 17.99 | 17.80 | 17.83 | 28,651 | +0.01(+0.06%) |
May 24, 2021 | 17.83 | 17.88 | 17.80 | 17.82 | 15,501 | +0.06(+0.34%) |
May 21, 2021 | 17.79 | 17.88 | 17.75 | 17.76 | 35,404 | -0.01(-0.05%) |
May 20, 2021 | 17.71 | 17.79 | 17.70 | 17.77 | 160,759 | +0.14(+0.81%) |
May 19, 2021 | 17.55 | 17.63 | 17.55 | 17.63 | 373,294 | -0.04(-0.24%) |
May 18, 2021 | 17.77 | 17.78 | 17.67 | 17.67 | 24,326 | -0.07(-0.41%) |
May 17, 2021 | 17.93 | 17.93 | 17.70 | 17.74 | 28,543 | -0.04(-0.21%) |
May 14, 2021 | 17.73 | 17.79 | 17.71 | 17.78 | 11,353 | +0.14(+0.79%) |
May 13, 2021 | 17.59 | 17.66 | 17.56 | 17.64 | 6,979 | +0.12(+0.70%) |
May 12, 2021 | 17.66 | 17.66 | 17.52 | 17.52 | 2,791 | -0.20(-1.14%) |
May 11, 2021 | 17.72 | 17.78 | 17.69 | 17.72 | 24,701 | -0.12(-0.65%) |
May 10, 2021 | 17.92 | 17.98 | 17.84 | 17.84 | 19,931 | -0.13(-0.73%) |
May 07, 2021 | 17.90 | 17.99 | 17.90 | 17.97 | 2,340 | +0.12(+0.65%) |
May 06, 2021 | 17.76 | 17.85 | 17.76 | 17.85 | 4,269 | +0.08(+0.42%) |
May 05, 2021 | 17.84 | 18.13 | 17.77 | 17.78 | 11,714 | +0.01(+0.05%) |
May 04, 2021 | 17.73 | 17.77 | 17.72 | 17.77 | 4,093 | -0.07(-0.42%) |
May 03, 2021 | 17.88 | 17.91 | 17.84 | 17.84 | 21,026 | +0.01(+0.05%) |
Apr 30, 2021 | 17.87 | 17.89 | 17.81 | 17.83 | 22,800 | -0.08(-0.45%) |
Apr 29, 2021 | 17.93 | 17.94 | 17.84 | 17.91 | 53,489 | +0.07(+0.41%) |
Apr 28, 2021 | 17.86 | 17.86 | 17.82 | 17.84 | 15,551 | +0.01(+0.06%) |
Apr 27, 2021 | 17.85 | 17.85 | 17.83 | 17.83 | 10,585 | -0.01(-0.06%) |
Apr 26, 2021 | 17.85 | 17.87 | 17.84 | 17.84 | 10,935 | +0.02(+0.11%) |
Apr 23, 2021 | 18.02 | 18.02 | 17.72 | 17.82 | 4,600 | +0.15(+0.85%) |
Apr 22, 2021 | 17.77 | 17.81 | 17.67 | 17.67 | 6,568 | -0.12(-0.68%) |
Apr 21, 2021 | 17.68 | 17.80 | 17.68 | 17.79 | 7,925 | +0.11(+0.62%) |
Apr 20, 2021 | 18.05 | 18.05 | 17.67 | 17.68 | 3,548 | -0.07(-0.39%) |
Apr 19, 2021 | 17.83 | 17.83 | 17.75 | 17.75 | 8,911 | -0.08(-0.45%) |
Apr 16, 2021 | 17.81 | 17.87 | 17.80 | 17.83 | 4,200 | +0.04(+0.20%) |
Apr 15, 2021 | 17.75 | 17.82 | 17.73 | 17.79 | 8,270 | +0.17(+0.99%) |
Apr 14, 2021 | 17.75 | 17.75 | 17.62 | 17.62 | 4,119 | -0.08(-0.45%) |
Apr 13, 2021 | 17.66 | 17.71 | 17.66 | 17.70 | 5,893 | +0.03(+0.18%) |
Apr 12, 2021 | 17.65 | 17.69 | 17.63 | 17.67 | 4,280 | +0.04(+0.22%) |
Apr 09, 2021 | 17.58 | 17.63 | 17.58 | 17.63 | 5,000 | +0.08(+0.47%) |
Apr 08, 2021 | 17.54 | 17.57 | 17.52 | 17.55 | 198,451 | +0.06(+0.31%) |
Apr 07, 2021 | 17.42 | 17.51 | 17.40 | 17.49 | 10,670 | +0.03(+0.19%) |
Apr 06, 2021 | 17.49 | 17.53 | 17.46 | 17.46 | 10,052 | -0.05(-0.27%) |
Apr 05, 2021 | 17.49 | 17.54 | 17.45 | 17.51 | 23,348 | +0.23(+1.32%) |
Apr 01, 2021 | 17.54 | 17.54 | 17.25 | 17.28 | 3,900 | +0.09(+0.52%) |
Mar 31, 2021 | 17.16 | 17.22 | 17.16 | 17.19 | 4,688 | +0.11(+0.64%) |
Mar 30, 2021 | 17.12 | 17.16 | 17.08 | 17.08 | 10,205 | -0.12(-0.70%) |
Mar 29, 2021 | 17.16 | 17.20 | 17.14 | 17.20 | 5,287 | +0.03(+0.17%) |
Mar 26, 2021 | 17.05 | 17.17 | 17.01 | 17.17 | 20,400 | +0.13(+0.76%) |
Mar 25, 2021 | 16.95 | 17.06 | 16.95 | 17.04 | 15,968 | +0.04(+0.23%) |
Mar 24, 2021 | 17.10 | 17.12 | 17.00 | 17.00 | 5,887 | -0.06(-0.36%) |
Mar 23, 2021 | 17.16 | 17.17 | 17.04 | 17.06 | 10,669 | -0.08(-0.46%) |
Mar 22, 2021 | 17.34 | 17.34 | 17.13 | 17.14 | 23,503 | +0.07(+0.41%) |
Mar 19, 2021 | 17.11 | 17.13 | 17.07 | 17.07 | 3,800 | -0.04(-0.23%) |
Mar 18, 2021 | 17.24 | 17.24 | 17.11 | 17.11 | 2,606 | -0.17(-0.98%) |
Mar 17, 2021 | 17.25 | 17.28 | 17.20 | 17.28 | 10,023 | +0.01(+0.06%) |
Mar 16, 2021 | 17.31 | 17.32 | 17.27 | 17.27 | 156,993 | +0.00(+0.00%) |
Mar 15, 2021 | 17.26 | 17.27 | 17.23 | 17.27 | 1,744 | +0.04(+0.25%) |
Mar 12, 2021 | 17.19 | 17.24 | 17.16 | 17.23 | 7,600 | -0.01(-0.06%) |
Mar 11, 2021 | 17.19 | 17.28 | 17.19 | 17.24 | 159,313 | +0.11(+0.63%) |
Mar 10, 2021 | 17.11 | 17.13 | 17.08 | 17.13 | 29,153 | +0.10(+0.61%) |
Mar 09, 2021 | 17.03 | 17.09 | 17.03 | 17.03 | 73,053 | +0.12(+0.68%) |
Mar 08, 2021 | 16.98 | 17.05 | 16.91 | 16.91 | 10,815 | -0.02(-0.12%) |
Mar 05, 2021 | 17.16 | 17.16 | 16.75 | 16.93 | 3,600 | +0.18(+1.07%) |
Mar 04, 2021 | 16.98 | 16.98 | 16.68 | 16.75 | 13,981 | -0.16(-0.95%) |
Mar 03, 2021 | 17.07 | 17.07 | 16.91 | 16.91 | 4,130 | -0.14(-0.82%) |
Mar 02, 2021 | 17.18 | 17.18 | 17.05 | 17.05 | 12,444 | -0.13(-0.76%) |