Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.21 | 18.21 | 17.86 | 18.09 | 72,999 | -0.03(-0.19%) |
May 27, 2021 | 18.24 | 18.29 | 18.09 | 18.13 | 105,696 | +0.11(+0.62%) |
May 26, 2021 | 17.89 | 18.08 | 17.89 | 18.02 | 74,842 | +0.13(+0.72%) |
May 25, 2021 | 18.44 | 18.48 | 17.86 | 17.89 | 87,048 | -0.44(-2.40%) |
May 24, 2021 | 18.39 | 18.47 | 18.14 | 18.33 | 136,534 | -0.02(-0.09%) |
May 21, 2021 | 18.29 | 18.39 | 18.05 | 18.35 | 121,011 | +0.21(+1.14%) |
May 20, 2021 | 18.35 | 18.35 | 18.03 | 18.14 | 139,392 | -0.17(-0.94%) |
May 19, 2021 | 18.33 | 18.48 | 17.99 | 18.31 | 111,904 | -0.11(-0.61%) |
May 18, 2021 | 18.78 | 18.78 | 18.38 | 18.42 | 115,038 | -0.28(-1.48%) |
May 17, 2021 | 18.53 | 18.70 | 18.41 | 18.70 | 55,693 | +0.11(+0.60%) |
May 14, 2021 | 18.42 | 18.59 | 18.35 | 18.59 | 60,247 | +0.11(+0.61%) |
May 13, 2021 | 17.87 | 18.53 | 17.87 | 18.47 | 82,069 | +0.64(+3.58%) |
May 12, 2021 | 18.09 | 18.12 | 17.80 | 17.84 | 61,388 | -0.15(-0.82%) |
May 11, 2021 | 18.14 | 18.28 | 17.88 | 17.98 | 76,970 | -0.33(-1.79%) |
May 10, 2021 | 18.51 | 18.65 | 18.28 | 18.31 | 74,286 | -0.13(-0.70%) |
May 07, 2021 | 18.28 | 18.48 | 18.25 | 18.44 | 50,290 | +0.06(+0.33%) |
May 06, 2021 | 18.36 | 18.38 | 18.17 | 18.38 | 158,514 | +0.09(+0.52%) |
May 05, 2021 | 18.30 | 18.35 | 18.10 | 18.28 | 59,531 | -0.02(-0.09%) |
May 04, 2021 | 18.23 | 18.37 | 18.03 | 18.30 | 128,781 | +0.07(+0.38%) |
May 03, 2021 | 17.94 | 18.29 | 17.93 | 18.23 | 116,537 | +0.34(+1.88%) |
Apr 30, 2021 | 17.91 | 17.95 | 17.78 | 17.90 | 82,589 | -0.10(-0.58%) |
Apr 29, 2021 | 17.95 | 18.09 | 17.84 | 18.00 | 65,652 | +0.22(+1.21%) |
Apr 28, 2021 | 17.95 | 17.95 | 17.73 | 17.78 | 83,745 | -0.10(-0.53%) |
Apr 27, 2021 | 17.78 | 17.93 | 17.73 | 17.88 | 76,764 | +0.10(+0.53%) |
Apr 26, 2021 | 18.13 | 18.27 | 17.74 | 17.78 | 97,514 | -0.32(-1.76%) |
Apr 23, 2021 | 17.66 | 18.12 | 17.66 | 18.10 | 111,547 | +0.48(+2.74%) |
Apr 22, 2021 | 17.53 | 17.67 | 17.53 | 17.62 | 108,564 | +0.01(+0.05%) |
Apr 21, 2021 | 17.51 | 17.70 | 17.46 | 17.61 | 94,124 | +0.16(+0.94%) |
Apr 20, 2021 | 17.84 | 17.86 | 17.19 | 17.45 | 155,835 | -0.15(-0.83%) |
Apr 19, 2021 | 17.67 | 17.79 | 17.35 | 17.59 | 131,800 | -0.22(-1.26%) |
Apr 16, 2021 | 17.88 | 17.88 | 17.51 | 17.82 | 132,166 | +0.00(+0.00%) |
Apr 15, 2021 | 18.14 | 18.14 | 17.72 | 17.82 | 80,523 | -0.16(-0.91%) |
Apr 14, 2021 | 17.84 | 18.07 | 17.81 | 17.98 | 71,522 | +0.14(+0.77%) |
Apr 13, 2021 | 17.97 | 17.97 | 17.78 | 17.84 | 166,525 | -0.16(-0.86%) |
Apr 12, 2021 | 18.01 | 18.11 | 17.78 | 18.00 | 85,115 | +0.09(+0.53%) |
Apr 09, 2021 | 18.26 | 18.26 | 17.88 | 17.91 | 87,917 | -0.38(-2.05%) |
Apr 08, 2021 | 18.20 | 18.45 | 18.04 | 18.28 | 97,489 | +0.07(+0.38%) |
Apr 07, 2021 | 18.70 | 18.70 | 18.14 | 18.21 | 74,450 | -0.38(-2.07%) |
Apr 06, 2021 | 18.58 | 18.74 | 18.53 | 18.60 | 119,301 | +0.07(+0.37%) |
Apr 05, 2021 | 18.37 | 18.61 | 18.32 | 18.53 | 122,844 | +0.22(+1.21%) |
Apr 01, 2021 | 18.32 | 18.32 | 17.96 | 18.31 | 95,407 | +0.07(+0.38%) |
Mar 31, 2021 | 18.08 | 18.35 | 17.89 | 18.24 | 194,094 | +0.08(+0.42%) |
Mar 30, 2021 | 17.91 | 18.18 | 17.83 | 18.16 | 145,018 | +0.40(+2.26%) |
Mar 29, 2021 | 17.98 | 18.19 | 17.69 | 17.76 | 143,067 | -0.34(-1.89%) |
Mar 26, 2021 | 17.64 | 18.15 | 17.61 | 18.10 | 127,365 | +0.67(+3.82%) |
Mar 25, 2021 | 17.39 | 17.59 | 17.09 | 17.43 | 256,809 | +0.00(+0.00%) |
Mar 24, 2021 | 17.39 | 18.02 | 17.39 | 17.43 | 142,467 | +0.15(+0.84%) |
Mar 23, 2021 | 17.60 | 17.80 | 17.26 | 17.29 | 180,743 | -0.55(-3.07%) |
Mar 22, 2021 | 18.13 | 18.14 | 17.59 | 17.84 | 125,792 | -0.36(-1.97%) |
Mar 19, 2021 | 18.43 | 18.65 | 18.14 | 18.20 | 693,957 | -0.39(-2.11%) |
Mar 18, 2021 | 18.47 | 19.00 | 18.47 | 18.59 | 166,669 | +0.14(+0.74%) |
Mar 17, 2021 | 18.20 | 18.55 | 17.96 | 18.45 | 153,854 | +0.38(+2.08%) |
Mar 16, 2021 | 18.19 | 18.19 | 17.79 | 18.08 | 122,878 | -0.18(-0.98%) |
Mar 15, 2021 | 18.47 | 18.49 | 18.07 | 18.25 | 190,710 | -0.11(-0.60%) |
Mar 12, 2021 | 18.24 | 18.45 | 18.09 | 18.37 | 163,070 | +0.25(+1.37%) |
Mar 11, 2021 | 18.30 | 18.32 | 17.88 | 18.12 | 153,514 | -0.09(-0.47%) |
Mar 10, 2021 | 18.07 | 18.37 | 18.07 | 18.20 | 205,385 | +0.06(+0.33%) |
Mar 09, 2021 | 18.68 | 18.72 | 18.11 | 18.14 | 161,476 | -0.52(-2.79%) |
Mar 08, 2021 | 18.34 | 18.76 | 18.20 | 18.66 | 176,069 | +0.47(+2.58%) |
Mar 05, 2021 | 17.52 | 18.25 | 17.51 | 18.20 | 178,288 | +0.74(+4.26%) |
Mar 04, 2021 | 17.69 | 18.13 | 17.43 | 17.45 | 189,460 | -0.24(-1.35%) |
Mar 03, 2021 | 17.47 | 18.03 | 17.47 | 17.69 | 208,325 | +0.32(+1.87%) |
Mar 02, 2021 | 17.32 | 17.47 | 17.08 | 17.37 | 116,704 | -0.05(-0.29%) |