Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.71 | 16.71 | 16.41 | 16.57 | 515,502 | -0.01(-0.05%) |
May 27, 2021 | 16.73 | 16.82 | 16.55 | 16.58 | 721,283 | +0.05(+0.30%) |
May 26, 2021 | 16.36 | 16.64 | 16.13 | 16.53 | 475,993 | +0.18(+1.12%) |
May 25, 2021 | 16.71 | 16.71 | 16.35 | 16.35 | 506,323 | -0.32(-1.91%) |
May 24, 2021 | 16.54 | 16.71 | 16.50 | 16.67 | 280,368 | +0.15(+0.91%) |
May 21, 2021 | 16.56 | 16.63 | 16.45 | 16.52 | 395,328 | +0.11(+0.66%) |
May 20, 2021 | 16.22 | 16.44 | 16.17 | 16.41 | 318,757 | +0.08(+0.46%) |
May 19, 2021 | 16.29 | 16.36 | 16.05 | 16.33 | 517,148 | +0.02(+0.10%) |
May 18, 2021 | 16.47 | 16.48 | 16.26 | 16.32 | 918,677 | -0.09(-0.56%) |
May 17, 2021 | 16.32 | 16.44 | 16.01 | 16.41 | 595,981 | +0.05(+0.31%) |
May 14, 2021 | 16.32 | 16.44 | 16.15 | 16.36 | 658,668 | +0.19(+1.19%) |
May 13, 2021 | 15.95 | 16.31 | 15.95 | 16.17 | 601,028 | +0.24(+1.52%) |
May 12, 2021 | 16.44 | 16.48 | 15.89 | 15.92 | 510,671 | -0.57(-3.44%) |
May 11, 2021 | 16.52 | 16.62 | 16.35 | 16.49 | 523,820 | -0.22(-1.30%) |
May 10, 2021 | 17.00 | 17.18 | 16.70 | 16.71 | 492,945 | -0.29(-1.72%) |
May 07, 2021 | 16.74 | 17.04 | 16.72 | 17.00 | 427,696 | +0.19(+1.14%) |
May 06, 2021 | 17.33 | 17.46 | 16.71 | 16.81 | 608,003 | -0.36(-2.09%) |
May 05, 2021 | 17.28 | 17.42 | 17.12 | 17.17 | 541,977 | -0.20(-1.15%) |
May 04, 2021 | 17.46 | 17.50 | 17.20 | 17.37 | 457,151 | -0.08(-0.48%) |
May 03, 2021 | 17.28 | 17.57 | 17.24 | 17.45 | 332,808 | +0.28(+1.65%) |
Apr 30, 2021 | 17.14 | 17.32 | 17.06 | 17.17 | 926,016 | -0.08(-0.48%) |
Apr 29, 2021 | 17.14 | 17.41 | 17.06 | 17.25 | 332,298 | +0.18(+1.08%) |
Apr 28, 2021 | 17.13 | 17.15 | 16.98 | 17.07 | 315,102 | +0.02(+0.10%) |
Apr 27, 2021 | 17.28 | 17.43 | 17.03 | 17.05 | 334,876 | -0.28(-1.59%) |
Apr 26, 2021 | 17.29 | 17.45 | 17.22 | 17.33 | 259,425 | +0.16(+0.92%) |
Apr 23, 2021 | 17.10 | 17.26 | 16.96 | 17.17 | 296,382 | +0.10(+0.59%) |
Apr 22, 2021 | 17.13 | 17.18 | 16.94 | 17.07 | 380,633 | +0.01(+0.05%) |
Apr 21, 2021 | 16.89 | 17.13 | 16.88 | 17.06 | 489,595 | +0.18(+1.04%) |
Apr 20, 2021 | 16.81 | 16.93 | 16.72 | 16.88 | 594,703 | -0.07(-0.39%) |
Apr 19, 2021 | 17.04 | 17.04 | 16.82 | 16.95 | 492,599 | -0.12(-0.69%) |
Apr 16, 2021 | 17.49 | 17.53 | 17.05 | 17.07 | 591,927 | -0.25(-1.45%) |
Apr 15, 2021 | 17.29 | 17.36 | 17.18 | 17.32 | 425,387 | +0.13(+0.73%) |
Apr 14, 2021 | 17.24 | 17.52 | 17.18 | 17.19 | 318,034 | +0.05(+0.29%) |
Apr 13, 2021 | 17.13 | 17.18 | 16.80 | 17.14 | 354,038 | -0.15(-0.87%) |
Apr 12, 2021 | 17.38 | 17.40 | 17.23 | 17.29 | 413,923 | -0.03(-0.19%) |
Apr 09, 2021 | 17.26 | 17.38 | 17.18 | 17.33 | 229,110 | +0.04(+0.24%) |
Apr 08, 2021 | 17.18 | 17.36 | 17.07 | 17.28 | 344,294 | +0.13(+0.73%) |
Apr 07, 2021 | 17.28 | 17.32 | 17.03 | 17.16 | 465,438 | -0.10(-0.58%) |
Apr 06, 2021 | 17.23 | 17.32 | 17.16 | 17.26 | 393,094 | +0.09(+0.54%) |
Apr 05, 2021 | 17.29 | 17.29 | 16.97 | 17.17 | 427,888 | +0.04(+0.24%) |
Apr 01, 2021 | 16.90 | 17.13 | 16.76 | 17.13 | 460,614 | +0.24(+1.43%) |
Mar 31, 2021 | 17.03 | 17.13 | 16.88 | 16.88 | 670,576 | -0.22(-1.27%) |
Mar 30, 2021 | 16.85 | 17.18 | 16.85 | 17.10 | 423,968 | +0.23(+1.34%) |
Mar 29, 2021 | 17.26 | 17.34 | 16.88 | 16.88 | 532,838 | -0.40(-2.30%) |
Mar 26, 2021 | 17.19 | 17.27 | 16.93 | 17.27 | 439,372 | +0.25(+1.46%) |
Mar 25, 2021 | 16.66 | 17.10 | 16.51 | 17.02 | 502,792 | +0.36(+2.18%) |
Mar 24, 2021 | 16.90 | 17.25 | 16.65 | 16.66 | 442,662 | -0.14(-0.84%) |
Mar 23, 2021 | 16.94 | 17.21 | 16.69 | 16.80 | 537,025 | -0.37(-2.17%) |
Mar 22, 2021 | 17.23 | 17.23 | 16.92 | 17.17 | 511,281 | -0.11(-0.62%) |
Mar 19, 2021 | 17.15 | 17.39 | 16.80 | 17.28 | 1,917,097 | +0.13(+0.77%) |
Mar 18, 2021 | 17.32 | 17.46 | 17.05 | 17.15 | 595,559 | -0.17(-1.00%) |
Mar 17, 2021 | 17.26 | 17.32 | 16.90 | 17.32 | 551,767 | +0.10(+0.58%) |
Mar 16, 2021 | 17.34 | 17.34 | 17.03 | 17.22 | 413,007 | -0.09(-0.53%) |
Mar 15, 2021 | 17.07 | 17.35 | 16.96 | 17.31 | 628,026 | +0.17(+1.01%) |
Mar 12, 2021 | 17.03 | 17.18 | 16.95 | 17.14 | 573,084 | +0.16(+0.93%) |
Mar 11, 2021 | 16.88 | 17.11 | 16.75 | 16.98 | 507,825 | +0.05(+0.29%) |
Mar 10, 2021 | 16.80 | 17.07 | 16.63 | 16.93 | 682,454 | +0.50(+3.07%) |
Mar 09, 2021 | 16.74 | 16.74 | 16.36 | 16.43 | 615,956 | -0.30(-1.78%) |
Mar 08, 2021 | 16.41 | 16.85 | 16.21 | 16.73 | 788,370 | +0.41(+2.53%) |
Mar 05, 2021 | 16.42 | 16.58 | 16.00 | 16.31 | 740,193 | -0.04(-0.25%) |
Mar 04, 2021 | 16.32 | 16.59 | 16.02 | 16.35 | 1,145,661 | +0.21(+1.28%) |
Mar 03, 2021 | 15.62 | 16.21 | 15.55 | 16.15 | 638,668 | +0.61(+3.94%) |
Mar 02, 2021 | 15.52 | 15.64 | 15.32 | 15.54 | 494,121 | +0.00(+0.00%) |