Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.49 | 18.49 | 18.41 | 18.41 | 42,147 | -0.03(-0.15%) |
May 27, 2021 | 18.43 | 18.45 | 18.41 | 18.43 | 146,957 | -0.01(-0.05%) |
May 26, 2021 | 18.42 | 18.44 | 18.40 | 18.44 | 971,041 | +0.01(+0.05%) |
May 25, 2021 | 18.45 | 18.45 | 18.41 | 18.43 | 16,285 | +0.02(+0.10%) |
May 24, 2021 | 18.43 | 18.44 | 18.42 | 18.42 | 22,011 | +0.00(+0.00%) |
May 21, 2021 | 18.38 | 18.43 | 18.37 | 18.42 | 35,116 | +0.03(+0.17%) |
May 20, 2021 | 18.36 | 18.42 | 18.36 | 18.38 | 35,318 | -0.02(-0.10%) |
May 19, 2021 | 18.38 | 18.41 | 18.35 | 18.40 | 24,129 | -0.00(-0.02%) |
May 18, 2021 | 18.48 | 18.48 | 18.37 | 18.41 | 50,193 | -0.00(-0.03%) |
May 17, 2021 | 18.35 | 18.41 | 18.35 | 18.41 | 179,256 | +0.02(+0.12%) |
May 14, 2021 | 18.43 | 18.43 | 18.37 | 18.39 | 42,158 | +0.01(+0.07%) |
May 13, 2021 | 18.43 | 18.43 | 18.35 | 18.38 | 99,856 | +0.01(+0.07%) |
May 12, 2021 | 18.40 | 18.41 | 18.35 | 18.36 | 162,427 | -0.05(-0.27%) |
May 11, 2021 | 18.40 | 18.41 | 18.40 | 18.41 | 58,344 | -0.02(-0.10%) |
May 10, 2021 | 18.48 | 18.48 | 18.40 | 18.43 | 42,736 | -0.02(-0.10%) |
May 07, 2021 | 18.45 | 18.45 | 18.40 | 18.45 | 21,391 | +0.06(+0.32%) |
May 06, 2021 | 18.41 | 18.44 | 18.38 | 18.39 | 119,925 | +0.00(+0.03%) |
May 05, 2021 | 18.41 | 18.42 | 18.37 | 18.38 | 177,684 | -0.03(-0.15%) |
May 04, 2021 | 18.43 | 18.43 | 18.38 | 18.41 | 23,313 | +0.05(+0.25%) |
May 03, 2021 | 18.45 | 18.45 | 18.37 | 18.37 | 105,224 | +0.01(+0.05%) |
Apr 30, 2021 | 18.45 | 18.45 | 18.36 | 18.36 | 96,298 | -0.05(-0.25%) |
Apr 29, 2021 | 18.43 | 18.43 | 18.36 | 18.40 | 24,410 | +0.05(+0.25%) |
Apr 28, 2021 | 18.44 | 18.44 | 18.36 | 18.36 | 262,218 | -0.04(-0.20%) |
Apr 27, 2021 | 18.45 | 18.45 | 18.36 | 18.39 | 69,585 | +0.01(+0.05%) |
Apr 26, 2021 | 18.45 | 18.45 | 18.37 | 18.38 | 25,123 | +0.00(+0.02%) |
Apr 23, 2021 | 18.37 | 18.40 | 18.36 | 18.38 | 41,696 | -0.01(-0.05%) |
Apr 22, 2021 | 18.38 | 18.41 | 18.36 | 18.39 | 34,281 | -0.00(-0.02%) |
Apr 21, 2021 | 18.39 | 18.42 | 18.35 | 18.39 | 71,503 | +0.00(+0.02%) |
Apr 20, 2021 | 18.43 | 18.43 | 18.37 | 18.39 | 32,575 | +0.01(+0.07%) |
Apr 19, 2021 | 18.38 | 18.39 | 18.34 | 18.38 | 55,569 | -0.00(-0.02%) |
Apr 16, 2021 | 18.44 | 18.44 | 18.38 | 18.38 | 20,994 | -0.01(-0.05%) |
Apr 15, 2021 | 18.47 | 18.47 | 18.35 | 18.39 | 32,590 | +0.03(+0.15%) |
Apr 14, 2021 | 18.32 | 18.38 | 18.32 | 18.36 | 42,686 | +0.00(+0.00%) |
Apr 13, 2021 | 18.34 | 18.38 | 18.34 | 18.36 | 46,976 | +0.01(+0.05%) |
Apr 12, 2021 | 18.43 | 18.43 | 18.34 | 18.35 | 26,021 | +0.00(+0.03%) |
Apr 09, 2021 | 18.41 | 18.41 | 18.33 | 18.35 | 28,398 | -0.01(-0.05%) |
Apr 08, 2021 | 18.44 | 18.44 | 18.33 | 18.36 | 36,572 | +0.00(+0.02%) |
Apr 07, 2021 | 18.44 | 18.44 | 18.33 | 18.35 | 91,351 | +0.00(+0.00%) |
Apr 06, 2021 | 18.33 | 18.38 | 18.33 | 18.35 | 70,106 | +0.00(+0.03%) |
Apr 05, 2021 | 18.34 | 18.36 | 18.34 | 18.35 | 36,864 | +0.00(+0.02%) |
Apr 01, 2021 | 18.48 | 18.48 | 18.32 | 18.34 | 106,188 | +0.04(+0.20%) |
Mar 31, 2021 | 18.36 | 18.36 | 18.27 | 18.31 | 59,577 | +0.02(+0.12%) |
Mar 30, 2021 | 18.27 | 18.32 | 18.25 | 18.29 | 44,372 | -0.04(-0.22%) |
Mar 29, 2021 | 18.37 | 18.37 | 18.30 | 18.33 | 52,641 | +0.01(+0.05%) |
Mar 26, 2021 | 18.34 | 18.34 | 18.30 | 18.32 | 49,503 | -0.01(-0.06%) |
Mar 25, 2021 | 18.34 | 18.35 | 18.33 | 18.33 | 29,013 | -0.01(-0.06%) |
Mar 24, 2021 | 18.29 | 18.35 | 18.29 | 18.34 | 40,742 | +0.01(+0.05%) |
Mar 23, 2021 | 18.29 | 18.34 | 18.29 | 18.33 | 46,056 | -0.06(-0.34%) |
Mar 22, 2021 | 18.41 | 18.41 | 18.29 | 18.39 | 65,921 | +0.13(+0.69%) |
Mar 19, 2021 | 18.38 | 18.38 | 18.27 | 18.27 | 39,515 | -0.05(-0.30%) |
Mar 18, 2021 | 18.30 | 18.33 | 18.28 | 18.32 | 61,771 | -0.01(-0.05%) |
Mar 17, 2021 | 18.30 | 18.35 | 18.30 | 18.33 | 69,344 | -0.01(-0.04%) |
Mar 16, 2021 | 18.29 | 18.35 | 18.29 | 18.34 | 83,242 | -0.03(-0.15%) |
Mar 15, 2021 | 18.26 | 18.37 | 18.26 | 18.37 | 453,466 | +0.05(+0.25%) |
Mar 12, 2021 | 18.39 | 18.39 | 18.29 | 18.32 | 237,206 | -0.05(-0.29%) |
Mar 11, 2021 | 18.30 | 18.38 | 18.30 | 18.38 | 121,162 | +0.01(+0.05%) |
Mar 10, 2021 | 18.32 | 18.38 | 18.27 | 18.37 | 165,432 | +0.08(+0.44%) |
Mar 09, 2021 | 18.29 | 18.35 | 18.29 | 18.29 | 57,696 | -0.02(-0.13%) |
Mar 08, 2021 | 18.38 | 18.38 | 18.29 | 18.31 | 30,823 | -0.00(-0.03%) |
Mar 05, 2021 | 18.34 | 18.34 | 18.29 | 18.31 | 32,653 | -0.01(-0.04%) |
Mar 04, 2021 | 18.32 | 18.39 | 18.31 | 18.32 | 83,528 | -0.06(-0.34%) |
Mar 03, 2021 | 18.35 | 18.38 | 18.34 | 18.38 | 37,671 | -0.03(-0.15%) |
Mar 02, 2021 | 18.34 | 18.41 | 18.34 | 18.41 | 90,654 | +0.01(+0.05%) |