Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.90 | 18.93 | 18.84 | 18.92 | 470,175 | +0.06(+0.31%) |
May 27, 2021 | 18.93 | 18.98 | 18.83 | 18.87 | 292,771 | -0.01(-0.07%) |
May 26, 2021 | 18.88 | 18.90 | 18.68 | 18.88 | 405,670 | +0.02(+0.10%) |
May 25, 2021 | 18.93 | 19.01 | 18.84 | 18.86 | 234,984 | -0.01(-0.03%) |
May 24, 2021 | 18.91 | 18.95 | 18.83 | 18.87 | 344,865 | -0.03(-0.17%) |
May 21, 2021 | 18.94 | 19.05 | 18.85 | 18.90 | 249,342 | +0.05(+0.24%) |
May 20, 2021 | 18.71 | 18.95 | 18.71 | 18.85 | 328,516 | +0.19(+1.02%) |
May 19, 2021 | 18.62 | 18.68 | 18.49 | 18.66 | 363,522 | -0.07(-0.35%) |
May 18, 2021 | 18.79 | 18.79 | 18.65 | 18.73 | 370,502 | +0.04(+0.21%) |
May 17, 2021 | 18.67 | 18.77 | 18.52 | 18.69 | 435,409 | +0.03(+0.14%) |
May 14, 2021 | 18.81 | 18.83 | 18.62 | 18.66 | 537,960 | -0.01(-0.07%) |
May 13, 2021 | 18.42 | 18.75 | 18.42 | 18.67 | 588,494 | +0.25(+1.36%) |
May 12, 2021 | 19.15 | 19.34 | 18.14 | 18.42 | 1,379,361 | -0.87(-4.50%) |
May 11, 2021 | 19.16 | 19.33 | 19.04 | 19.29 | 597,945 | -0.04(-0.20%) |
May 10, 2021 | 19.43 | 19.43 | 19.23 | 19.33 | 667,885 | +0.08(+0.44%) |
May 07, 2021 | 19.20 | 19.38 | 19.17 | 19.25 | 460,885 | +0.08(+0.41%) |
May 06, 2021 | 19.07 | 19.19 | 19.02 | 19.17 | 422,948 | +0.14(+0.76%) |
May 05, 2021 | 19.01 | 19.09 | 18.96 | 19.03 | 323,392 | +0.07(+0.38%) |
May 04, 2021 | 18.71 | 18.97 | 18.69 | 18.95 | 523,331 | +0.25(+1.33%) |
May 03, 2021 | 18.81 | 18.87 | 18.70 | 18.71 | 731,668 | -0.14(-0.73%) |
Apr 30, 2021 | 18.61 | 18.89 | 18.57 | 18.84 | 666,962 | -0.11(-0.59%) |
Apr 29, 2021 | 18.99 | 19.03 | 18.85 | 18.95 | 382,417 | -0.03(-0.14%) |
Apr 28, 2021 | 18.98 | 19.04 | 18.87 | 18.98 | 294,025 | +0.02(+0.10%) |
Apr 27, 2021 | 18.85 | 18.98 | 18.78 | 18.96 | 328,664 | +0.15(+0.80%) |
Apr 26, 2021 | 18.67 | 18.87 | 18.67 | 18.81 | 318,586 | +0.16(+0.84%) |
Apr 23, 2021 | 18.64 | 18.76 | 18.61 | 18.65 | 386,611 | +0.01(+0.07%) |
Apr 22, 2021 | 18.89 | 18.93 | 18.61 | 18.64 | 484,155 | -0.25(-1.31%) |
Apr 21, 2021 | 18.68 | 18.93 | 18.67 | 18.89 | 311,472 | +0.24(+1.30%) |
Apr 20, 2021 | 18.97 | 19.02 | 18.43 | 18.65 | 662,393 | -0.28(-1.48%) |
Apr 19, 2021 | 19.02 | 19.12 | 18.87 | 18.93 | 771,897 | -0.08(-0.41%) |
Apr 16, 2021 | 18.96 | 19.05 | 18.91 | 19.01 | 316,026 | +0.07(+0.38%) |
Apr 15, 2021 | 19.01 | 19.02 | 18.86 | 18.93 | 271,943 | +0.03(+0.17%) |
Apr 14, 2021 | 18.96 | 19.01 | 18.89 | 18.90 | 250,270 | -0.08(-0.41%) |
Apr 13, 2021 | 18.91 | 18.99 | 18.89 | 18.98 | 296,159 | +0.08(+0.45%) |
Apr 12, 2021 | 18.93 | 18.93 | 18.82 | 18.89 | 312,630 | -0.02(-0.10%) |
Apr 09, 2021 | 18.87 | 19.03 | 18.81 | 18.91 | 417,540 | -0.01(-0.07%) |
Apr 08, 2021 | 18.77 | 18.93 | 18.68 | 18.93 | 412,815 | +0.13(+0.69%) |
Apr 07, 2021 | 18.79 | 18.85 | 18.73 | 18.80 | 455,166 | +0.01(+0.03%) |
Apr 06, 2021 | 18.60 | 18.79 | 18.58 | 18.79 | 530,744 | +0.24(+1.29%) |
Apr 05, 2021 | 18.39 | 18.66 | 18.38 | 18.55 | 553,738 | +0.23(+1.24%) |
Apr 01, 2021 | 18.38 | 18.39 | 18.25 | 18.32 | 409,455 | +0.08(+0.43%) |
Mar 31, 2021 | 18.17 | 18.29 | 18.11 | 18.25 | 479,593 | +0.06(+0.32%) |
Mar 30, 2021 | 18.38 | 18.40 | 18.17 | 18.19 | 416,212 | -0.16(-0.88%) |
Mar 29, 2021 | 18.43 | 18.44 | 18.25 | 18.35 | 460,627 | -0.06(-0.35%) |
Mar 26, 2021 | 18.36 | 18.44 | 18.31 | 18.41 | 555,557 | -0.03(-0.14%) |
Mar 25, 2021 | 18.33 | 18.45 | 18.21 | 18.44 | 434,756 | +0.15(+0.82%) |
Mar 24, 2021 | 18.19 | 18.37 | 18.19 | 18.29 | 334,313 | +0.11(+0.61%) |
Mar 23, 2021 | 18.40 | 18.49 | 18.03 | 18.18 | 751,045 | -0.22(-1.20%) |
Mar 22, 2021 | 18.38 | 18.49 | 18.33 | 18.40 | 413,458 | +0.02(+0.11%) |
Mar 19, 2021 | 18.45 | 18.47 | 18.28 | 18.38 | 362,091 | -0.06(-0.35%) |
Mar 18, 2021 | 18.47 | 18.62 | 18.38 | 18.45 | 406,190 | -0.10(-0.56%) |
Mar 17, 2021 | 18.48 | 18.59 | 18.34 | 18.55 | 314,757 | +0.05(+0.28%) |
Mar 16, 2021 | 18.54 | 18.54 | 18.46 | 18.50 | 444,831 | -0.03(-0.17%) |
Mar 15, 2021 | 18.69 | 18.75 | 18.41 | 18.53 | 749,556 | -0.03(-0.17%) |
Mar 12, 2021 | 18.54 | 18.60 | 18.51 | 18.56 | 398,655 | -0.01(-0.07%) |
Mar 11, 2021 | 18.41 | 18.64 | 18.38 | 18.58 | 541,108 | +0.24(+1.31%) |
Mar 10, 2021 | 18.33 | 18.38 | 18.25 | 18.34 | 439,123 | +0.08(+0.46%) |
Mar 09, 2021 | 18.16 | 18.36 | 18.12 | 18.25 | 469,431 | +0.17(+0.92%) |
Mar 08, 2021 | 18.22 | 18.32 | 17.91 | 18.09 | 981,882 | -0.13(-0.74%) |
Mar 05, 2021 | 18.37 | 18.42 | 18.08 | 18.22 | 1,111,729 | -0.08(-0.46%) |
Mar 04, 2021 | 18.30 | 18.47 | 18.03 | 18.30 | 830,769 | +0.13(+0.71%) |
Mar 03, 2021 | 18.33 | 18.39 | 18.07 | 18.18 | 783,820 | -0.08(-0.42%) |
Mar 02, 2021 | 18.00 | 18.28 | 17.94 | 18.25 | 736,673 | +0.36(+2.01%) |