Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.09 | 18.09 | 18.04 | 18.07 | 55,850 | +0.03(+0.17%) |
May 27, 2021 | 18.05 | 18.06 | 18.04 | 18.04 | 22,033 | -0.01(-0.07%) |
May 26, 2021 | 18.10 | 18.10 | 18.04 | 18.05 | 35,678 | +0.01(+0.04%) |
May 25, 2021 | 18.08 | 18.08 | 18.04 | 18.05 | 45,649 | +0.00(+0.00%) |
May 24, 2021 | 18.05 | 18.05 | 18.04 | 18.05 | 69,467 | +0.01(+0.05%) |
May 21, 2021 | 18.02 | 18.05 | 18.02 | 18.04 | 29,435 | -0.00(-0.03%) |
May 20, 2021 | 18.03 | 18.04 | 18.01 | 18.04 | 50,709 | +0.03(+0.17%) |
May 19, 2021 | 18.02 | 18.04 | 17.99 | 18.01 | 93,763 | -0.02(-0.11%) |
May 18, 2021 | 18.04 | 18.07 | 18.00 | 18.03 | 133,611 | +0.00(+0.00%) |
May 17, 2021 | 18.00 | 18.07 | 18.00 | 18.03 | 122,891 | -0.02(-0.11%) |
May 14, 2021 | 18.02 | 18.07 | 18.02 | 18.05 | 68,023 | +0.00(+0.00%) |
May 13, 2021 | 18.07 | 18.07 | 18.01 | 18.05 | 90,271 | +0.00(+0.00%) |
May 12, 2021 | 18.06 | 18.07 | 18.04 | 18.05 | 89,934 | -0.02(-0.11%) |
May 11, 2021 | 18.06 | 18.07 | 18.06 | 18.07 | 65,091 | -0.00(-0.00%) |
May 10, 2021 | 18.08 | 18.08 | 18.06 | 18.07 | 56,900 | -0.01(-0.06%) |
May 07, 2021 | 18.11 | 18.11 | 18.07 | 18.08 | 71,904 | +0.01(+0.06%) |
May 06, 2021 | 18.10 | 18.10 | 18.05 | 18.07 | 63,901 | +0.00(+0.00%) |
May 05, 2021 | 18.07 | 18.08 | 18.05 | 18.07 | 64,863 | +0.02(+0.11%) |
May 04, 2021 | 18.06 | 18.08 | 18.03 | 18.05 | 37,009 | +0.01(+0.06%) |
May 03, 2021 | 18.11 | 18.11 | 18.04 | 18.04 | 190,473 | -0.04(-0.22%) |
Apr 30, 2021 | 18.13 | 18.13 | 18.08 | 18.08 | 58,500 | -0.01(-0.06%) |
Apr 29, 2021 | 18.13 | 18.13 | 18.09 | 18.09 | 104,994 | -0.01(-0.06%) |
Apr 28, 2021 | 18.11 | 18.13 | 18.10 | 18.10 | 68,496 | +0.00(+0.00%) |
Apr 27, 2021 | 18.11 | 18.14 | 18.10 | 18.10 | 202,707 | +0.00(+0.00%) |
Apr 26, 2021 | 18.16 | 18.16 | 18.10 | 18.10 | 32,574 | -0.01(-0.06%) |
Apr 23, 2021 | 18.10 | 18.12 | 18.10 | 18.11 | 63,800 | +0.01(+0.06%) |
Apr 22, 2021 | 18.12 | 18.13 | 18.10 | 18.10 | 46,924 | -0.01(-0.08%) |
Apr 21, 2021 | 18.14 | 18.14 | 18.11 | 18.11 | 65,280 | +0.01(+0.06%) |
Apr 20, 2021 | 18.09 | 18.12 | 18.09 | 18.11 | 120,583 | +0.00(+0.03%) |
Apr 19, 2021 | 18.10 | 18.11 | 18.10 | 18.10 | 153,476 | +0.01(+0.06%) |
Apr 16, 2021 | 18.12 | 18.12 | 18.08 | 18.09 | 61,200 | -0.02(-0.14%) |
Apr 15, 2021 | 18.07 | 18.12 | 18.05 | 18.11 | 37,139 | +0.06(+0.36%) |
Apr 14, 2021 | 18.02 | 18.07 | 18.02 | 18.05 | 46,218 | -0.01(-0.06%) |
Apr 13, 2021 | 18.06 | 18.07 | 18.05 | 18.06 | 45,693 | +0.01(+0.06%) |
Apr 12, 2021 | 18.08 | 18.08 | 18.05 | 18.05 | 18,299 | -0.01(-0.06%) |
Apr 09, 2021 | 18.03 | 18.06 | 18.03 | 18.06 | 25,200 | +0.03(+0.17%) |
Apr 08, 2021 | 18.05 | 18.05 | 18.01 | 18.03 | 45,876 | +0.02(+0.08%) |
Apr 07, 2021 | 18.03 | 18.04 | 18.00 | 18.02 | 53,114 | +0.00(+0.03%) |
Apr 06, 2021 | 17.98 | 18.04 | 17.98 | 18.01 | 79,817 | +0.01(+0.06%) |
Apr 05, 2021 | 18.00 | 18.04 | 17.99 | 18.00 | 55,528 | -0.05(-0.28%) |
Apr 01, 2021 | 18.05 | 18.05 | 18.00 | 18.05 | 48,900 | +0.02(+0.11%) |
Mar 31, 2021 | 17.97 | 18.05 | 17.97 | 18.03 | 63,188 | +0.01(+0.03%) |
Mar 30, 2021 | 18.02 | 18.04 | 18.02 | 18.02 | 32,778 | +0.01(+0.08%) |
Mar 29, 2021 | 18.04 | 18.04 | 18.01 | 18.01 | 49,275 | -0.01(-0.06%) |
Mar 26, 2021 | 17.98 | 18.04 | 17.97 | 18.02 | 160,300 | +0.01(+0.06%) |
Mar 25, 2021 | 17.98 | 18.02 | 17.98 | 18.01 | 33,954 | +0.03(+0.17%) |
Mar 24, 2021 | 17.98 | 18.01 | 17.97 | 17.98 | 47,690 | +0.01(+0.06%) |
Mar 23, 2021 | 18.05 | 18.05 | 17.95 | 17.97 | 80,948 | -0.01(-0.06%) |
Mar 22, 2021 | 18.01 | 18.01 | 17.96 | 17.98 | 25,103 | +0.01(+0.06%) |
Mar 19, 2021 | 18.03 | 18.03 | 17.96 | 17.97 | 38,200 | -0.01(-0.06%) |
Mar 18, 2021 | 17.99 | 18.01 | 17.97 | 17.98 | 95,322 | -0.04(-0.22%) |
Mar 17, 2021 | 18.03 | 18.05 | 18.00 | 18.02 | 164,032 | -0.04(-0.19%) |
Mar 16, 2021 | 18.03 | 18.09 | 18.03 | 18.05 | 31,831 | -0.00(-0.00%) |
Mar 15, 2021 | 18.09 | 18.09 | 18.05 | 18.06 | 109,574 | -0.00(-0.02%) |
Mar 12, 2021 | 18.03 | 18.06 | 18.03 | 18.06 | 37,500 | +0.01(+0.06%) |
Mar 11, 2021 | 18.00 | 18.07 | 18.00 | 18.05 | 70,748 | +0.01(+0.06%) |
Mar 10, 2021 | 18.07 | 18.07 | 18.04 | 18.04 | 144,684 | -0.02(-0.11%) |
Mar 09, 2021 | 18.04 | 18.06 | 18.02 | 18.06 | 65,304 | +0.02(+0.11%) |
Mar 08, 2021 | 18.00 | 18.05 | 18.00 | 18.04 | 128,933 | +0.08(+0.45%) |
Mar 05, 2021 | 18.04 | 18.04 | 17.96 | 17.96 | 67,100 | -0.08(-0.44%) |
Mar 04, 2021 | 17.98 | 18.05 | 17.95 | 18.04 | 183,836 | +0.03(+0.17%) |
Mar 03, 2021 | 18.02 | 18.02 | 17.97 | 18.01 | 106,701 | +0.02(+0.11%) |
Mar 02, 2021 | 18.04 | 18.04 | 17.95 | 17.99 | 126,780 | +0.03(+0.17%) |