Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.12 | 18.12 | 18.08 | 18.08 | 4,808 | +0.02(+0.14%) |
May 27, 2021 | 18.07 | 18.08 | 18.05 | 18.05 | 6,354 | +0.06(+0.31%) |
May 26, 2021 | 17.98 | 18.00 | 17.96 | 17.99 | 3,507 | +0.08(+0.47%) |
May 25, 2021 | 17.95 | 17.97 | 17.91 | 17.91 | 8,298 | -0.04(-0.22%) |
May 24, 2021 | 17.94 | 17.97 | 17.90 | 17.95 | 7,199 | +0.10(+0.59%) |
May 21, 2021 | 17.93 | 17.93 | 17.85 | 17.85 | 2,977 | +0.00(+0.01%) |
May 20, 2021 | 18.13 | 18.13 | 17.77 | 17.84 | 5,373 | +0.17(+0.95%) |
May 19, 2021 | 17.76 | 17.76 | 17.65 | 17.68 | 7,253 | -0.12(-0.70%) |
May 18, 2021 | 17.90 | 17.90 | 17.80 | 17.80 | 3,352 | -0.03(-0.19%) |
May 17, 2021 | 17.82 | 17.85 | 17.75 | 17.84 | 7,594 | -0.03(-0.17%) |
May 14, 2021 | 17.85 | 17.87 | 17.80 | 17.87 | 5,365 | +0.21(+1.17%) |
May 13, 2021 | 17.67 | 17.67 | 17.58 | 17.66 | 3,951 | +0.19(+1.09%) |
May 12, 2021 | 17.56 | 17.71 | 17.47 | 17.47 | 12,650 | -0.36(-2.04%) |
May 11, 2021 | 18.34 | 18.34 | 17.76 | 17.83 | 18,614 | -0.14(-0.79%) |
May 10, 2021 | 18.17 | 18.17 | 17.97 | 17.97 | 7,042 | -0.12(-0.67%) |
May 07, 2021 | 18.09 | 18.10 | 18.06 | 18.09 | 7,195 | +0.18(+0.99%) |
May 06, 2021 | 18.15 | 18.15 | 17.81 | 17.92 | 11,009 | +0.06(+0.35%) |
May 05, 2021 | 17.84 | 17.91 | 17.83 | 17.86 | 13,153 | +0.10(+0.56%) |
May 04, 2021 | 17.64 | 17.81 | 17.64 | 17.76 | 14,193 | -0.15(-0.86%) |
May 03, 2021 | 17.85 | 18.16 | 17.85 | 17.91 | 37,355 | +0.11(+0.61%) |
Apr 30, 2021 | 17.86 | 17.86 | 17.79 | 17.80 | 3,400 | -0.19(-1.05%) |
Apr 29, 2021 | 18.00 | 18.00 | 17.88 | 17.99 | 17,821 | +0.03(+0.18%) |
Apr 28, 2021 | 17.93 | 18.01 | 17.93 | 17.96 | 28,024 | -0.01(-0.04%) |
Apr 27, 2021 | 18.02 | 18.02 | 17.95 | 17.96 | 6,953 | -0.02(-0.08%) |
Apr 26, 2021 | 17.99 | 18.00 | 17.94 | 17.98 | 5,460 | +0.02(+0.13%) |
Apr 23, 2021 | 17.80 | 17.96 | 17.80 | 17.96 | 9,700 | +0.16(+0.88%) |
Apr 22, 2021 | 18.03 | 18.03 | 17.78 | 17.80 | 32,734 | -0.07(-0.40%) |
Apr 21, 2021 | 17.81 | 17.87 | 17.79 | 17.87 | 11,480 | +0.15(+0.85%) |
Apr 20, 2021 | 17.81 | 17.81 | 17.65 | 17.72 | 16,366 | -0.11(-0.59%) |
Apr 19, 2021 | 18.10 | 18.10 | 17.81 | 17.82 | 6,190 | -0.11(-0.59%) |
Apr 16, 2021 | 17.89 | 17.93 | 17.86 | 17.93 | 10,400 | +0.08(+0.45%) |
Apr 15, 2021 | 17.66 | 17.87 | 17.66 | 17.85 | 3,502 | +0.08(+0.42%) |
Apr 14, 2021 | 17.84 | 17.87 | 17.77 | 17.77 | 8,875 | +0.07(+0.37%) |
Apr 13, 2021 | 18.90 | 18.90 | 17.66 | 17.71 | 6,229 | +0.02(+0.11%) |
Apr 12, 2021 | 17.67 | 17.69 | 17.65 | 17.69 | 10,206 | +0.02(+0.11%) |
Apr 09, 2021 | 17.65 | 17.67 | 17.60 | 17.67 | 8,300 | +0.06(+0.32%) |
Apr 08, 2021 | 17.44 | 17.61 | 17.44 | 17.61 | 3,835 | +0.07(+0.43%) |
Apr 07, 2021 | 17.65 | 17.65 | 17.52 | 17.54 | 6,129 | -0.06(-0.35%) |
Apr 06, 2021 | 17.65 | 17.65 | 17.60 | 17.60 | 8,659 | -0.03(-0.17%) |
Apr 05, 2021 | 17.44 | 17.63 | 17.44 | 17.63 | 6,319 | +0.16(+0.91%) |
Apr 01, 2021 | 17.42 | 17.47 | 17.42 | 17.47 | 1,900 | +0.14(+0.79%) |
Mar 31, 2021 | 17.37 | 17.39 | 17.31 | 17.34 | 3,809 | +0.06(+0.32%) |
Mar 30, 2021 | 17.21 | 17.28 | 17.21 | 17.28 | 2,952 | +0.03(+0.17%) |
Mar 29, 2021 | 17.34 | 17.34 | 17.25 | 17.25 | 6,927 | -0.06(-0.36%) |
Mar 26, 2021 | 17.22 | 17.31 | 17.18 | 17.31 | 19,000 | +0.23(+1.35%) |
Mar 25, 2021 | 17.03 | 17.08 | 16.97 | 17.08 | 1,686 | +0.12(+0.73%) |
Mar 24, 2021 | 17.09 | 17.10 | 16.96 | 16.96 | 2,569 | -0.10(-0.58%) |
Mar 23, 2021 | 17.21 | 17.21 | 17.05 | 17.06 | 5,515 | -0.22(-1.28%) |
Mar 22, 2021 | 17.32 | 17.32 | 17.25 | 17.28 | 4,378 | -0.04(-0.23%) |
Mar 19, 2021 | 17.28 | 17.36 | 17.28 | 17.32 | 7,600 | +0.07(+0.41%) |
Mar 18, 2021 | 17.43 | 17.43 | 17.25 | 17.25 | 2,232 | -0.21(-1.19%) |
Mar 17, 2021 | 17.52 | 17.52 | 17.34 | 17.46 | 2,447 | +0.01(+0.04%) |
Mar 16, 2021 | 17.60 | 17.60 | 17.41 | 17.45 | 8,491 | -0.11(-0.63%) |
Mar 15, 2021 | 17.46 | 17.56 | 17.45 | 17.56 | 22,768 | +0.13(+0.75%) |
Mar 12, 2021 | 17.58 | 17.58 | 17.34 | 17.43 | 4,200 | +0.05(+0.31%) |
Mar 11, 2021 | 17.42 | 17.43 | 17.32 | 17.38 | 5,771 | +0.14(+0.79%) |
Mar 10, 2021 | 17.29 | 17.29 | 17.21 | 17.24 | 4,166 | +0.13(+0.79%) |
Mar 09, 2021 | 17.11 | 17.18 | 17.08 | 17.11 | 25,144 | +0.19(+1.15%) |
Mar 08, 2021 | 16.95 | 16.98 | 16.91 | 16.91 | 2,002 | +0.02(+0.14%) |
Mar 05, 2021 | 16.73 | 16.89 | 16.61 | 16.89 | 5,800 | +0.24(+1.43%) |
Mar 04, 2021 | 16.80 | 16.81 | 16.52 | 16.65 | 12,090 | -0.23(-1.39%) |
Mar 03, 2021 | 16.90 | 16.99 | 16.88 | 16.88 | 4,730 | -0.13(-0.76%) |
Mar 02, 2021 | 17.09 | 17.10 | 17.01 | 17.01 | 6,350 | -0.12(-0.68%) |