Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 17.75 | 17.76 | 17.43 | 17.55 | 1,106,959 | -0.13(-0.74%) |
May 28, 2021 | 17.75 | 17.87 | 17.65 | 17.68 | 883,775 | -0.05(-0.28%) |
May 27, 2021 | 17.72 | 17.81 | 17.54 | 17.73 | 4,481,859 | -0.04(-0.23%) |
May 26, 2021 | 17.77 | 17.95 | 17.73 | 17.77 | 1,050,776 | -0.02(-0.11%) |
May 25, 2021 | 17.85 | 17.89 | 17.70 | 17.79 | 982,367 | -0.02(-0.11%) |
May 21, 2021 | 17.81 | 17.81 | 17.81 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 17.82 | 17.94 | 17.74 | 17.81 | 1,089,032 | -0.11(-0.61%) |
May 19, 2021 | 17.80 | 17.93 | 17.74 | 17.92 | 1,121,207 | -0.05(-0.28%) |
May 18, 2021 | 17.91 | 18.00 | 17.85 | 17.97 | 743,683 | -0.02(-0.11%) |
May 17, 2021 | 17.81 | 18.00 | 17.76 | 17.99 | 807,997 | +0.07(+0.39%) |
May 14, 2021 | 17.81 | 18.00 | 17.80 | 17.92 | 1,216,135 | +0.15(+0.84%) |
May 13, 2021 | 17.60 | 17.82 | 17.60 | 17.77 | 690,350 | +0.07(+0.40%) |
May 12, 2021 | 17.80 | 17.80 | 17.59 | 17.70 | 1,247,238 | -0.02(-0.11%) |
May 11, 2021 | 17.70 | 17.79 | 17.40 | 17.72 | 882,236 | -0.07(-0.39%) |
May 10, 2021 | 17.86 | 18.15 | 17.76 | 17.79 | 861,539 | -0.15(-0.84%) |
May 07, 2021 | 17.86 | 18.07 | 17.67 | 17.94 | 1,251,907 | -0.04(-0.22%) |
May 06, 2021 | 17.84 | 18.00 | 17.80 | 17.98 | 858,887 | +0.07(+0.39%) |
May 05, 2021 | 17.85 | 17.96 | 17.80 | 17.91 | 2,386,412 | +0.12(+0.67%) |
May 04, 2021 | 17.79 | 17.93 | 17.62 | 17.79 | 1,371,580 | -0.01(-0.06%) |
May 03, 2021 | 17.92 | 17.97 | 17.78 | 17.80 | 1,467,679 | -0.12(-0.67%) |
Apr 30, 2021 | 17.85 | 17.95 | 17.70 | 17.92 | 967,750 | +0.03(+0.17%) |
Apr 29, 2021 | 18.01 | 18.16 | 17.88 | 17.89 | 938,216 | +0.00(+0.00%) |
Apr 28, 2021 | 18.09 | 18.24 | 17.84 | 17.89 | 1,900,674 | -0.20(-1.11%) |
Apr 27, 2021 | 17.96 | 18.17 | 17.96 | 18.09 | 1,306,242 | +0.10(+0.56%) |
Apr 26, 2021 | 18.00 | 18.08 | 17.92 | 17.99 | 439,882 | -0.06(-0.33%) |
Apr 23, 2021 | 18.11 | 18.24 | 17.99 | 18.05 | 1,818,516 | -0.11(-0.61%) |
Apr 22, 2021 | 17.98 | 18.16 | 17.80 | 18.16 | 1,325,310 | +0.10(+0.55%) |
Apr 21, 2021 | 17.85 | 18.08 | 17.85 | 18.06 | 3,764,543 | +0.12(+0.67%) |
Apr 20, 2021 | 17.81 | 17.97 | 17.79 | 17.94 | 1,284,279 | +0.03(+0.17%) |
Apr 19, 2021 | 17.94 | 18.09 | 17.79 | 17.91 | 1,483,279 | -0.05(-0.28%) |
Apr 16, 2021 | 17.93 | 18.01 | 17.86 | 17.96 | 3,255,035 | +0.02(+0.11%) |
Apr 15, 2021 | 17.92 | 18.02 | 17.89 | 17.94 | 4,784,158 | -0.03(-0.17%) |
Apr 14, 2021 | 17.98 | 18.14 | 17.93 | 17.97 | 559,306 | +0.00(+0.00%) |
Apr 13, 2021 | 17.88 | 18.11 | 17.85 | 17.97 | 652,813 | +0.05(+0.28%) |
Apr 12, 2021 | 17.97 | 18.08 | 17.92 | 17.92 | 1,678,405 | -0.13(-0.72%) |
Apr 09, 2021 | 18.01 | 18.12 | 17.90 | 18.05 | 2,637,586 | -0.02(-0.11%) |
Apr 08, 2021 | 18.05 | 18.10 | 17.95 | 18.07 | 932,780 | -0.04(-0.22%) |
Apr 07, 2021 | 18.11 | 18.30 | 18.09 | 18.11 | 783,757 | -0.08(-0.44%) |
Apr 06, 2021 | 18.15 | 18.29 | 18.07 | 18.19 | 826,523 | +0.11(+0.61%) |
Apr 05, 2021 | 18.15 | 18.22 | 17.98 | 18.08 | 717,070 | -0.01(-0.06%) |
Apr 01, 2021 | 18.09 | 18.09 | 18.09 | 0 | +0.12(+0.67%) | |
Mar 31, 2021 | 18.00 | 18.08 | 17.89 | 17.97 | 1,537,345 | -0.12(-0.66%) |
Mar 30, 2021 | 17.89 | 18.09 | 17.81 | 18.09 | 844,947 | +0.20(+1.12%) |
Mar 29, 2021 | 17.95 | 18.06 | 17.87 | 17.89 | 949,057 | -0.04(-0.22%) |
Mar 26, 2021 | 18.15 | 18.19 | 17.87 | 17.93 | 1,068,890 | -0.16(-0.88%) |
Mar 25, 2021 | 17.65 | 18.12 | 17.65 | 18.09 | 1,377,554 | +0.15(+0.84%) |
Mar 24, 2021 | 18.00 | 18.17 | 17.82 | 17.94 | 1,655,482 | -0.06(-0.33%) |
Mar 23, 2021 | 17.83 | 18.09 | 17.78 | 18.00 | 1,042,611 | +0.00(+0.00%) |
Mar 22, 2021 | 17.89 | 18.05 | 17.82 | 18.00 | 1,027,223 | +0.34(+1.93%) |
Mar 19, 2021 | 17.91 | 18.17 | 17.66 | 17.66 | 5,604,340 | -0.33(-1.83%) |
Mar 18, 2021 | 18.28 | 18.40 | 17.95 | 17.99 | 2,335,895 | -0.37(-2.02%) |
Mar 17, 2021 | 18.26 | 18.49 | 18.19 | 18.36 | 1,143,808 | -0.05(-0.27%) |
Mar 16, 2021 | 18.41 | 18.48 | 18.22 | 18.41 | 1,577,624 | -0.05(-0.27%) |
Mar 15, 2021 | 18.31 | 18.61 | 18.31 | 18.46 | 1,508,218 | +0.04(+0.22%) |
Mar 12, 2021 | 18.25 | 18.44 | 18.20 | 18.42 | 1,231,828 | +0.08(+0.44%) |
Mar 11, 2021 | 18.20 | 18.49 | 18.16 | 18.34 | 1,506,565 | +0.22(+1.21%) |
Mar 10, 2021 | 18.15 | 18.38 | 18.02 | 18.12 | 1,080,065 | -0.09(-0.49%) |
Mar 09, 2021 | 17.97 | 18.30 | 17.91 | 18.21 | 3,892,414 | +0.31(+1.73%) |
Mar 08, 2021 | 17.70 | 18.17 | 17.69 | 17.90 | 1,704,751 | -0.19(-1.05%) |
Mar 05, 2021 | 18.00 | 18.35 | 17.92 | 18.09 | 1,332,041 | -0.05(-0.28%) |
Mar 04, 2021 | 17.75 | 18.15 | 17.75 | 18.14 | 2,927,751 | +0.30(+1.68%) |
Mar 03, 2021 | 17.78 | 18.00 | 17.75 | 17.84 | 1,055,280 | +0.08(+0.45%) |
Mar 02, 2021 | 17.85 | 18.05 | 17.74 | 17.76 | 1,167,679 | -0.01(-0.06%) |