Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.05 | 17.12 | 17.05 | 17.11 | 4,284 | +0.11(+0.64%) |
May 27, 2021 | 17.09 | 17.10 | 17.00 | 17.00 | 12,937 | -0.03(-0.16%) |
May 26, 2021 | 16.93 | 17.03 | 16.93 | 17.03 | 2,761 | +0.11(+0.66%) |
May 25, 2021 | 16.91 | 16.94 | 16.91 | 16.91 | 2,317 | +0.17(+0.99%) |
May 24, 2021 | 16.74 | 16.78 | 16.74 | 16.75 | 3,063 | +0.00(+0.00%) |
May 21, 2021 | 16.93 | 16.93 | 16.75 | 16.75 | 4,157 | -0.28(-1.62%) |
May 20, 2021 | 16.98 | 17.04 | 16.98 | 17.02 | 3,403 | +0.23(+1.37%) |
May 19, 2021 | 16.76 | 16.90 | 16.76 | 16.79 | 8,171 | -0.38(-2.20%) |
May 18, 2021 | 17.21 | 17.22 | 17.17 | 17.17 | 8,695 | -0.01(-0.05%) |
May 17, 2021 | 17.24 | 17.24 | 17.03 | 17.18 | 12,648 | -0.49(-2.76%) |
May 14, 2021 | 17.47 | 17.68 | 17.47 | 17.67 | 5,027 | +0.26(+1.48%) |
May 13, 2021 | 17.26 | 17.41 | 17.26 | 17.41 | 12,002 | +0.10(+0.59%) |
May 12, 2021 | 17.58 | 17.58 | 17.23 | 17.31 | 3,240 | -0.44(-2.49%) |
May 11, 2021 | 17.79 | 17.79 | 17.65 | 17.75 | 5,532 | -0.07(-0.41%) |
May 10, 2021 | 18.08 | 18.08 | 17.77 | 17.82 | 3,545 | -0.17(-0.95%) |
May 07, 2021 | 17.89 | 18.03 | 17.89 | 18.00 | 3,404 | +0.10(+0.57%) |
May 06, 2021 | 17.86 | 17.89 | 17.86 | 17.89 | 392 | +0.22(+1.25%) |
May 05, 2021 | 17.64 | 17.68 | 17.56 | 17.67 | 3,589 | +0.24(+1.38%) |
May 04, 2021 | 17.49 | 17.49 | 17.38 | 17.43 | 4,749 | -0.03(-0.14%) |
May 03, 2021 | 17.47 | 17.57 | 17.46 | 17.46 | 5,621 | -0.12(-0.69%) |
Apr 30, 2021 | 17.75 | 17.77 | 17.58 | 17.58 | 30,193 | -0.17(-0.98%) |
Apr 29, 2021 | 17.76 | 17.76 | 17.61 | 17.75 | 17,131 | +0.18(+1.03%) |
Apr 28, 2021 | 17.61 | 17.61 | 17.46 | 17.57 | 5,016 | +0.17(+0.97%) |
Apr 27, 2021 | 17.49 | 17.49 | 17.40 | 17.40 | 20,665 | -0.13(-0.74%) |
Apr 26, 2021 | 17.74 | 17.74 | 17.50 | 17.53 | 9,164 | -0.12(-0.68%) |
Apr 23, 2021 | 17.60 | 17.65 | 17.60 | 17.65 | 1,303 | +0.27(+1.54%) |
Apr 22, 2021 | 17.52 | 17.52 | 17.30 | 17.38 | 13,915 | -0.16(-0.89%) |
Apr 21, 2021 | 17.33 | 17.58 | 17.33 | 17.54 | 4,353 | +0.05(+0.26%) |
Apr 20, 2021 | 17.56 | 17.59 | 17.49 | 17.49 | 2,914 | -0.22(-1.23%) |
Apr 19, 2021 | 17.75 | 17.86 | 17.66 | 17.71 | 9,514 | -0.13(-0.75%) |
Apr 16, 2021 | 17.66 | 17.85 | 17.66 | 17.85 | 5,539 | +0.17(+0.95%) |
Apr 15, 2021 | 17.68 | 17.68 | 17.59 | 17.68 | 3,129 | +0.12(+0.68%) |
Apr 14, 2021 | 17.60 | 17.60 | 17.54 | 17.56 | 3,510 | +0.34(+1.98%) |
Apr 13, 2021 | 17.14 | 17.28 | 17.14 | 17.22 | 2,218 | +0.02(+0.11%) |
Apr 12, 2021 | 17.27 | 17.27 | 17.13 | 17.20 | 11,554 | -0.47(-2.66%) |
Apr 09, 2021 | 17.62 | 17.67 | 17.61 | 17.67 | 1,955 | -0.07(-0.42%) |
Apr 08, 2021 | 17.71 | 17.82 | 17.71 | 17.74 | 4,272 | +0.17(+0.94%) |
Apr 07, 2021 | 17.65 | 17.65 | 17.55 | 17.58 | 7,118 | -0.19(-1.09%) |
Apr 06, 2021 | 17.71 | 17.77 | 17.70 | 17.77 | 3,391 | +0.19(+1.10%) |
Apr 05, 2021 | 17.80 | 17.81 | 17.57 | 17.58 | 9,054 | -0.17(-0.93%) |
Apr 01, 2021 | 17.82 | 17.93 | 17.74 | 17.74 | 1,520 | +0.10(+0.55%) |
Mar 31, 2021 | 17.61 | 17.65 | 17.48 | 17.65 | 11,083 | -0.18(-0.98%) |
Mar 30, 2021 | 17.86 | 17.86 | 17.68 | 17.82 | 4,856 | -0.47(-2.57%) |
Mar 29, 2021 | 18.47 | 18.57 | 18.26 | 18.29 | 3,786 | -0.28(-1.51%) |
Mar 26, 2021 | 18.24 | 18.57 | 18.24 | 18.57 | 3,149 | +0.53(+2.93%) |
Mar 25, 2021 | 18.02 | 18.06 | 17.97 | 18.04 | 2,166 | +0.04(+0.23%) |
Mar 24, 2021 | 18.18 | 18.18 | 17.99 | 18.00 | 19,719 | -0.22(-1.19%) |
Mar 23, 2021 | 18.41 | 18.41 | 18.18 | 18.22 | 9,678 | -0.43(-2.29%) |
Mar 22, 2021 | 18.62 | 18.67 | 18.60 | 18.64 | 2,766 | -0.20(-1.07%) |
Mar 19, 2021 | 18.65 | 18.87 | 18.65 | 18.85 | 31,931 | +0.38(+2.05%) |
Mar 18, 2021 | 18.56 | 18.65 | 18.46 | 18.47 | 4,504 | -0.11(-0.60%) |
Mar 17, 2021 | 18.34 | 18.64 | 18.29 | 18.58 | 5,768 | +0.06(+0.35%) |
Mar 16, 2021 | 18.60 | 18.60 | 18.46 | 18.52 | 2,878 | -0.06(-0.30%) |
Mar 15, 2021 | 18.75 | 18.75 | 18.46 | 18.57 | 5,305 | -0.05(-0.26%) |
Mar 12, 2021 | 18.52 | 18.66 | 18.22 | 18.62 | 14,771 | -0.06(-0.31%) |
Mar 11, 2021 | 18.62 | 18.76 | 18.58 | 18.68 | 7,539 | +0.25(+1.36%) |
Mar 10, 2021 | 18.47 | 18.47 | 18.19 | 18.43 | 7,915 | +0.06(+0.30%) |
Mar 09, 2021 | 18.19 | 18.47 | 17.98 | 18.37 | 6,436 | +0.10(+0.57%) |
Mar 08, 2021 | 18.37 | 18.52 | 18.18 | 18.27 | 15,823 | -0.12(-0.65%) |
Mar 05, 2021 | 18.50 | 18.50 | 18.18 | 18.39 | 8,688 | -0.01(-0.05%) |
Mar 04, 2021 | 18.70 | 18.78 | 18.35 | 18.40 | 4,871 | -0.38(-2.01%) |
Mar 03, 2021 | 18.90 | 19.24 | 18.77 | 18.77 | 29,366 | -0.14(-0.73%) |
Mar 02, 2021 | 18.95 | 18.98 | 18.85 | 18.91 | 5,273 | -0.13(-0.68%) |