Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.52 | 16.57 | 16.49 | 16.52 | 199,206 | +0.04(+0.25%) |
May 27, 2021 | 16.53 | 16.58 | 16.47 | 16.47 | 148,227 | +0.00(+0.00%) |
May 26, 2021 | 16.43 | 16.50 | 16.38 | 16.47 | 238,257 | +0.06(+0.35%) |
May 25, 2021 | 16.57 | 16.58 | 16.39 | 16.42 | 214,009 | -0.15(-0.89%) |
May 24, 2021 | 16.62 | 16.63 | 16.56 | 16.57 | 178,960 | +0.00(+0.00%) |
May 21, 2021 | 16.56 | 16.65 | 16.50 | 16.57 | 227,121 | +0.04(+0.25%) |
May 20, 2021 | 16.43 | 16.57 | 16.41 | 16.52 | 217,570 | +0.08(+0.50%) |
May 19, 2021 | 16.43 | 16.46 | 16.29 | 16.44 | 255,454 | -0.13(-0.79%) |
May 18, 2021 | 16.60 | 16.63 | 16.56 | 16.57 | 183,908 | -0.04(-0.25%) |
May 17, 2021 | 16.53 | 16.65 | 16.53 | 16.61 | 215,786 | +0.07(+0.40%) |
May 14, 2021 | 16.49 | 16.59 | 16.47 | 16.55 | 333,871 | +0.12(+0.70%) |
May 13, 2021 | 16.20 | 16.50 | 16.12 | 16.43 | 257,669 | +0.22(+1.37%) |
May 12, 2021 | 16.45 | 16.51 | 16.19 | 16.21 | 310,367 | -0.24(-1.45%) |
May 11, 2021 | 16.52 | 16.52 | 16.39 | 16.45 | 399,333 | -0.20(-1.18%) |
May 10, 2021 | 16.63 | 16.75 | 16.63 | 16.65 | 331,331 | +0.11(+0.65%) |
May 07, 2021 | 16.51 | 16.55 | 16.44 | 16.54 | 164,045 | +0.06(+0.35%) |
May 06, 2021 | 16.31 | 16.48 | 16.28 | 16.48 | 220,854 | +0.21(+1.26%) |
May 05, 2021 | 16.32 | 16.38 | 16.25 | 16.28 | 449,582 | -0.03(-0.16%) |
May 04, 2021 | 16.27 | 16.33 | 16.24 | 16.30 | 467,136 | +0.01(+0.05%) |
May 03, 2021 | 16.22 | 16.32 | 16.17 | 16.30 | 213,030 | +0.15(+0.91%) |
Apr 30, 2021 | 16.16 | 16.19 | 16.12 | 16.15 | 233,488 | -0.02(-0.10%) |
Apr 29, 2021 | 16.19 | 16.25 | 16.12 | 16.16 | 345,982 | +0.04(+0.25%) |
Apr 28, 2021 | 16.16 | 16.20 | 16.11 | 16.12 | 292,304 | -0.02(-0.15%) |
Apr 27, 2021 | 16.12 | 16.16 | 16.12 | 16.15 | 322,226 | +0.04(+0.25%) |
Apr 26, 2021 | 16.16 | 16.18 | 16.08 | 16.11 | 211,351 | -0.01(-0.05%) |
Apr 23, 2021 | 16.04 | 16.15 | 16.03 | 16.12 | 237,400 | +0.10(+0.61%) |
Apr 22, 2021 | 16.15 | 16.15 | 16.02 | 16.02 | 209,198 | -0.11(-0.66%) |
Apr 21, 2021 | 16.00 | 16.14 | 16.00 | 16.12 | 189,689 | +0.13(+0.82%) |
Apr 20, 2021 | 16.01 | 16.05 | 15.96 | 15.99 | 462,819 | -0.06(-0.36%) |
Apr 19, 2021 | 16.11 | 16.11 | 16.02 | 16.05 | 223,152 | -0.06(-0.36%) |
Apr 16, 2021 | 16.07 | 16.12 | 16.03 | 16.11 | 207,939 | +0.10(+0.61%) |
Apr 15, 2021 | 15.95 | 16.01 | 15.93 | 16.01 | 145,553 | +0.10(+0.62%) |
Apr 14, 2021 | 15.89 | 15.98 | 15.89 | 15.91 | 272,804 | +0.00(+0.00%) |
Apr 13, 2021 | 15.94 | 15.94 | 15.86 | 15.91 | 207,136 | +0.02(+0.15%) |
Apr 12, 2021 | 15.89 | 15.93 | 15.87 | 15.89 | 207,094 | +0.03(+0.21%) |
Apr 09, 2021 | 15.90 | 15.94 | 15.80 | 15.85 | 280,919 | -0.03(-0.21%) |
Apr 08, 2021 | 15.88 | 15.91 | 15.82 | 15.89 | 151,418 | +0.02(+0.10%) |
Apr 07, 2021 | 15.93 | 15.97 | 15.85 | 15.87 | 192,996 | -0.08(-0.51%) |
Apr 06, 2021 | 15.94 | 15.96 | 15.91 | 15.95 | 271,161 | +0.02(+0.10%) |
Apr 05, 2021 | 15.94 | 15.95 | 15.85 | 15.94 | 376,773 | +0.08(+0.51%) |
Apr 01, 2021 | 15.78 | 15.85 | 15.69 | 15.85 | 212,204 | +0.07(+0.46%) |
Mar 31, 2021 | 15.80 | 15.81 | 15.74 | 15.78 | 265,701 | +0.00(+0.00%) |
Mar 30, 2021 | 15.79 | 15.82 | 15.72 | 15.78 | 219,736 | -0.02(-0.15%) |
Mar 29, 2021 | 15.74 | 15.91 | 15.71 | 15.81 | 196,612 | -0.02(-0.10%) |
Mar 26, 2021 | 15.61 | 15.82 | 15.60 | 15.82 | 262,185 | +0.28(+1.78%) |
Mar 25, 2021 | 15.32 | 15.57 | 15.19 | 15.55 | 211,659 | +0.19(+1.22%) |
Mar 24, 2021 | 15.45 | 15.54 | 15.34 | 15.36 | 189,361 | -0.01(-0.05%) |
Mar 23, 2021 | 15.50 | 15.57 | 15.35 | 15.37 | 219,828 | -0.20(-1.31%) |
Mar 22, 2021 | 15.56 | 15.59 | 15.48 | 15.57 | 244,710 | -0.01(-0.05%) |
Mar 19, 2021 | 15.51 | 15.64 | 15.50 | 15.58 | 209,625 | +0.08(+0.53%) |
Mar 18, 2021 | 15.65 | 15.68 | 15.49 | 15.50 | 251,608 | -0.18(-1.14%) |
Mar 17, 2021 | 15.66 | 15.68 | 15.54 | 15.68 | 369,007 | +0.02(+0.16%) |
Mar 16, 2021 | 15.73 | 15.73 | 15.63 | 15.65 | 220,933 | -0.09(-0.57%) |
Mar 15, 2021 | 15.71 | 15.79 | 15.66 | 15.74 | 368,905 | +0.04(+0.26%) |
Mar 12, 2021 | 15.59 | 15.70 | 15.56 | 15.70 | 193,538 | +0.13(+0.84%) |
Mar 11, 2021 | 15.59 | 15.61 | 15.51 | 15.57 | 395,202 | -0.01(-0.05%) |
Mar 10, 2021 | 15.33 | 15.59 | 15.33 | 15.58 | 290,444 | +0.26(+1.70%) |
Mar 09, 2021 | 15.40 | 15.45 | 15.31 | 15.32 | 301,734 | -0.04(-0.27%) |
Mar 08, 2021 | 15.17 | 15.41 | 15.11 | 15.36 | 325,981 | +0.26(+1.73%) |
Mar 05, 2021 | 14.91 | 15.11 | 14.81 | 15.10 | 648,403 | +0.31(+2.09%) |
Mar 04, 2021 | 14.93 | 15.02 | 14.68 | 14.79 | 399,679 | -0.12(-0.82%) |
Mar 03, 2021 | 14.86 | 15.01 | 14.84 | 14.91 | 214,795 | +0.03(+0.23%) |
Mar 02, 2021 | 14.95 | 14.95 | 14.85 | 14.88 | 345,370 | +0.00(+0.00%) |