Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.72 | 18.80 | 18.60 | 18.74 | 450,686 | +0.06(+0.32%) |
May 27, 2021 | 18.60 | 18.73 | 18.60 | 18.68 | 299,737 | +0.07(+0.38%) |
May 26, 2021 | 18.51 | 18.63 | 18.44 | 18.61 | 279,887 | +0.17(+0.92%) |
May 25, 2021 | 18.47 | 18.67 | 18.40 | 18.44 | 518,409 | -0.05(-0.27%) |
May 24, 2021 | 18.40 | 18.51 | 18.38 | 18.49 | 530,955 | +0.05(+0.27%) |
May 21, 2021 | 18.47 | 18.49 | 18.33 | 18.44 | 557,187 | -0.03(-0.16%) |
May 20, 2021 | 18.34 | 18.50 | 18.34 | 18.47 | 429,383 | +0.10(+0.54%) |
May 19, 2021 | 18.20 | 18.39 | 18.09 | 18.37 | 407,864 | -0.03(-0.16%) |
May 18, 2021 | 18.33 | 18.54 | 18.33 | 18.40 | 471,960 | +0.03(+0.16%) |
May 17, 2021 | 18.24 | 18.42 | 18.21 | 18.37 | 340,556 | +0.07(+0.38%) |
May 14, 2021 | 17.95 | 18.36 | 17.95 | 18.30 | 552,194 | +0.44(+2.46%) |
May 13, 2021 | 17.71 | 18.02 | 17.71 | 17.86 | 357,317 | +0.14(+0.79%) |
May 12, 2021 | 18.05 | 18.10 | 17.70 | 17.72 | 554,207 | -0.25(-1.39%) |
May 11, 2021 | 17.87 | 17.97 | 17.75 | 17.97 | 570,296 | -0.05(-0.28%) |
May 10, 2021 | 18.14 | 18.24 | 18.00 | 18.02 | 260,748 | -0.07(-0.39%) |
May 07, 2021 | 18.09 | 18.19 | 17.98 | 18.09 | 171,571 | +0.01(+0.06%) |
May 06, 2021 | 17.93 | 18.08 | 17.93 | 18.08 | 481,631 | +0.17(+0.95%) |
May 05, 2021 | 17.97 | 18.05 | 17.90 | 17.91 | 511,065 | +0.00(+0.00%) |
May 04, 2021 | 18.05 | 18.14 | 17.79 | 17.91 | 220,335 | -0.17(-0.94%) |
May 03, 2021 | 18.00 | 18.16 | 18.00 | 18.08 | 559,182 | +0.09(+0.53%) |
Apr 30, 2021 | 18.01 | 18.05 | 17.93 | 17.98 | 344,900 | -0.04(-0.19%) |
Apr 29, 2021 | 18.04 | 18.14 | 17.91 | 18.02 | 248,548 | +0.01(+0.06%) |
Apr 28, 2021 | 17.96 | 18.04 | 17.87 | 18.01 | 234,451 | +0.13(+0.73%) |
Apr 27, 2021 | 17.92 | 17.92 | 17.80 | 17.88 | 259,794 | +0.01(+0.06%) |
Apr 26, 2021 | 17.89 | 18.05 | 17.81 | 17.87 | 493,065 | -0.03(-0.17%) |
Apr 23, 2021 | 18.01 | 18.01 | 17.83 | 17.90 | 420,000 | -0.07(-0.39%) |
Apr 22, 2021 | 18.00 | 18.05 | 17.91 | 17.97 | 258,074 | +0.00(+0.00%) |
Apr 21, 2021 | 17.75 | 17.99 | 17.71 | 17.97 | 259,725 | +0.14(+0.79%) |
Apr 20, 2021 | 17.90 | 17.96 | 17.71 | 17.83 | 314,235 | -0.17(-0.94%) |
Apr 19, 2021 | 18.11 | 18.12 | 17.94 | 18.00 | 311,978 | -0.12(-0.66%) |
Apr 16, 2021 | 18.06 | 18.19 | 18.02 | 18.12 | 696,400 | +0.06(+0.33%) |
Apr 15, 2021 | 17.89 | 18.09 | 17.89 | 18.06 | 438,838 | +0.18(+1.01%) |
Apr 14, 2021 | 17.84 | 18.05 | 17.84 | 17.88 | 359,747 | +0.00(+0.00%) |
Apr 13, 2021 | 18.00 | 18.00 | 17.83 | 17.88 | 210,069 | -0.08(-0.45%) |
Apr 12, 2021 | 17.83 | 18.07 | 17.83 | 17.96 | 530,198 | +0.04(+0.22%) |
Apr 09, 2021 | 17.80 | 17.93 | 17.80 | 17.92 | 210,600 | +0.01(+0.06%) |
Apr 08, 2021 | 17.90 | 17.95 | 17.82 | 17.91 | 268,767 | +0.01(+0.06%) |
Apr 07, 2021 | 17.74 | 17.92 | 17.74 | 17.90 | 649,271 | +0.08(+0.45%) |
Apr 06, 2021 | 17.67 | 17.88 | 17.67 | 17.82 | 512,552 | +0.00(+0.00%) |
Apr 05, 2021 | 17.62 | 17.90 | 17.58 | 17.82 | 862,196 | +0.01(+0.06%) |
Apr 01, 2021 | 18.04 | 18.04 | 17.72 | 17.81 | 792,400 | -0.14(-0.78%) |
Mar 31, 2021 | 18.39 | 18.39 | 17.93 | 17.95 | 288,714 | -0.30(-1.64%) |
Mar 30, 2021 | 18.45 | 18.45 | 18.21 | 18.25 | 286,681 | -0.11(-0.63%) |
Mar 29, 2021 | 18.18 | 18.41 | 18.11 | 18.36 | 254,185 | +0.06(+0.36%) |
Mar 26, 2021 | 18.44 | 18.45 | 18.11 | 18.30 | 337,000 | +0.03(+0.16%) |
Mar 25, 2021 | 17.56 | 18.32 | 17.56 | 18.27 | 359,637 | +0.40(+2.24%) |
Mar 24, 2021 | 18.09 | 18.54 | 17.87 | 17.87 | 676,546 | -0.14(-0.78%) |
Mar 23, 2021 | 18.22 | 18.32 | 17.96 | 18.01 | 198,033 | -0.17(-0.94%) |
Mar 22, 2021 | 18.21 | 18.39 | 18.01 | 18.18 | 259,642 | +0.09(+0.50%) |
Mar 19, 2021 | 18.00 | 18.49 | 18.00 | 18.09 | 712,800 | +0.01(+0.06%) |
Mar 18, 2021 | 18.16 | 18.33 | 18.01 | 18.08 | 263,857 | -0.19(-1.04%) |
Mar 17, 2021 | 17.95 | 18.32 | 17.91 | 18.27 | 288,988 | +0.30(+1.67%) |
Mar 16, 2021 | 18.07 | 18.07 | 17.82 | 17.97 | 301,448 | -0.04(-0.22%) |
Mar 15, 2021 | 18.15 | 18.20 | 17.94 | 18.01 | 302,640 | -0.13(-0.72%) |
Mar 12, 2021 | 17.90 | 18.17 | 17.85 | 18.14 | 273,700 | +0.34(+1.91%) |
Mar 11, 2021 | 17.80 | 17.96 | 17.57 | 17.80 | 362,186 | -0.02(-0.11%) |
Mar 10, 2021 | 17.68 | 17.99 | 17.66 | 17.82 | 282,308 | +0.18(+1.02%) |
Mar 09, 2021 | 17.85 | 17.93 | 17.50 | 17.64 | 345,504 | -0.05(-0.28%) |
Mar 08, 2021 | 17.58 | 17.82 | 17.28 | 17.69 | 623,294 | +0.16(+0.91%) |
Mar 05, 2021 | 17.29 | 17.60 | 17.05 | 17.53 | 538,600 | +0.29(+1.68%) |
Mar 04, 2021 | 17.36 | 17.56 | 16.91 | 17.24 | 392,746 | -0.03(-0.17%) |
Mar 03, 2021 | 17.28 | 17.58 | 17.26 | 17.27 | 302,670 | -0.05(-0.29%) |
Mar 02, 2021 | 17.12 | 17.54 | 17.08 | 17.32 | 349,957 | +0.08(+0.46%) |