Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.48 | 16.77 | 16.30 | 16.65 | 38,693 | +0.22(+1.35%) |
May 27, 2021 | 16.35 | 16.47 | 16.35 | 16.42 | 27,722 | +0.08(+0.48%) |
May 26, 2021 | 16.48 | 16.55 | 16.25 | 16.35 | 43,739 | +0.02(+0.10%) |
May 25, 2021 | 16.53 | 16.53 | 16.30 | 16.33 | 25,858 | -0.13(-0.82%) |
May 24, 2021 | 16.80 | 16.80 | 16.38 | 16.46 | 63,643 | -0.18(-1.10%) |
May 21, 2021 | 17.00 | 17.00 | 16.46 | 16.65 | 23,017 | -0.14(-0.85%) |
May 20, 2021 | 16.67 | 17.12 | 16.59 | 16.79 | 37,116 | +0.13(+0.75%) |
May 19, 2021 | 17.27 | 17.27 | 16.39 | 16.66 | 44,231 | -0.28(-1.63%) |
May 18, 2021 | 16.63 | 17.34 | 16.62 | 16.94 | 26,069 | +0.22(+1.32%) |
May 17, 2021 | 17.35 | 17.35 | 16.47 | 16.72 | 53,244 | +0.24(+1.48%) |
May 14, 2021 | 16.55 | 16.55 | 16.25 | 16.47 | 21,873 | +0.33(+2.05%) |
May 13, 2021 | 16.01 | 16.28 | 16.01 | 16.14 | 21,067 | +0.16(+1.00%) |
May 12, 2021 | 16.56 | 16.56 | 15.93 | 15.98 | 39,613 | -0.06(-0.40%) |
May 11, 2021 | 16.48 | 16.48 | 15.97 | 16.05 | 37,868 | -0.38(-2.33%) |
May 10, 2021 | 16.40 | 16.56 | 16.20 | 16.43 | 59,318 | +0.21(+1.29%) |
May 07, 2021 | 16.17 | 16.28 | 16.00 | 16.22 | 23,994 | +0.17(+1.08%) |
May 06, 2021 | 15.97 | 16.33 | 15.93 | 16.05 | 26,987 | +0.04(+0.25%) |
May 05, 2021 | 16.01 | 16.49 | 15.97 | 16.01 | 12,918 | +0.02(+0.10%) |
May 04, 2021 | 16.32 | 16.48 | 15.97 | 15.99 | 37,995 | -0.15(-0.93%) |
May 03, 2021 | 16.08 | 16.51 | 16.05 | 16.14 | 28,296 | +0.35(+2.20%) |
Apr 30, 2021 | 16.09 | 16.56 | 15.80 | 15.80 | 36,899 | -0.21(-1.32%) |
Apr 29, 2021 | 15.96 | 16.07 | 15.85 | 16.01 | 17,510 | +0.04(+0.28%) |
Apr 28, 2021 | 15.85 | 15.96 | 15.69 | 15.96 | 19,324 | +0.19(+1.20%) |
Apr 27, 2021 | 15.87 | 15.87 | 15.69 | 15.77 | 23,314 | +0.00(+0.00%) |
Apr 26, 2021 | 16.36 | 16.36 | 15.65 | 15.77 | 37,438 | -0.20(-1.23%) |
Apr 23, 2021 | 15.62 | 15.97 | 15.62 | 15.97 | 22,824 | +0.25(+1.61%) |
Apr 22, 2021 | 15.75 | 15.97 | 15.62 | 15.72 | 18,263 | -0.03(-0.16%) |
Apr 21, 2021 | 15.96 | 16.43 | 15.60 | 15.74 | 50,397 | +0.16(+1.06%) |
Apr 20, 2021 | 15.95 | 15.95 | 15.53 | 15.58 | 35,654 | -0.25(-1.59%) |
Apr 19, 2021 | 15.96 | 15.96 | 15.70 | 15.83 | 11,405 | -0.13(-0.84%) |
Apr 16, 2021 | 15.79 | 15.96 | 15.79 | 15.96 | 14,916 | +0.00(+0.00%) |
Apr 15, 2021 | 15.73 | 15.96 | 15.70 | 15.96 | 13,579 | +0.50(+3.25%) |
Apr 14, 2021 | 15.73 | 15.94 | 15.35 | 15.46 | 25,205 | -0.16(-1.03%) |
Apr 13, 2021 | 15.42 | 15.67 | 15.34 | 15.62 | 11,530 | +0.13(+0.84%) |
Apr 12, 2021 | 15.88 | 15.95 | 15.30 | 15.49 | 47,059 | -0.27(-1.74%) |
Apr 09, 2021 | 15.79 | 15.90 | 15.67 | 15.77 | 21,163 | +0.05(+0.35%) |
Apr 08, 2021 | 15.78 | 15.87 | 15.58 | 15.71 | 33,627 | +0.01(+0.05%) |
Apr 07, 2021 | 15.59 | 16.07 | 15.59 | 15.70 | 31,273 | +0.02(+0.10%) |
Apr 06, 2021 | 15.50 | 16.07 | 15.50 | 15.69 | 31,012 | +0.21(+1.37%) |
Apr 05, 2021 | 15.66 | 16.06 | 15.37 | 15.48 | 43,744 | -0.19(-1.20%) |
Apr 01, 2021 | 15.69 | 15.84 | 15.62 | 15.66 | 24,478 | -0.02(-0.15%) |
Mar 31, 2021 | 15.49 | 15.69 | 15.28 | 15.69 | 46,377 | +0.24(+1.59%) |
Mar 30, 2021 | 15.24 | 15.45 | 15.24 | 15.44 | 18,122 | +0.25(+1.64%) |
Mar 29, 2021 | 15.17 | 15.48 | 14.90 | 15.19 | 20,628 | +0.02(+0.15%) |
Mar 26, 2021 | 15.30 | 15.48 | 14.82 | 15.17 | 28,940 | -0.13(-0.82%) |
Mar 25, 2021 | 15.06 | 15.30 | 14.71 | 15.30 | 39,818 | +0.12(+0.78%) |
Mar 24, 2021 | 14.98 | 15.30 | 14.94 | 15.18 | 23,633 | -0.08(-0.51%) |
Mar 23, 2021 | 15.21 | 15.67 | 14.84 | 15.26 | 23,531 | -0.06(-0.41%) |
Mar 22, 2021 | 15.36 | 15.36 | 15.21 | 15.32 | 7,770 | -0.01(-0.06%) |
Mar 19, 2021 | 15.52 | 15.52 | 14.98 | 15.33 | 20,127 | +0.15(+0.98%) |
Mar 18, 2021 | 15.39 | 15.39 | 15.14 | 15.18 | 14,100 | -0.38(-2.46%) |
Mar 17, 2021 | 15.11 | 15.98 | 15.02 | 15.56 | 23,644 | +0.42(+2.78%) |
Mar 16, 2021 | 15.24 | 15.24 | 14.98 | 15.14 | 25,870 | +0.02(+0.14%) |
Mar 15, 2021 | 15.15 | 15.18 | 15.09 | 15.12 | 13,790 | -0.01(-0.09%) |
Mar 12, 2021 | 14.98 | 15.21 | 14.98 | 15.13 | 21,665 | +0.05(+0.31%) |
Mar 11, 2021 | 15.03 | 15.21 | 15.03 | 15.09 | 22,829 | +0.02(+0.12%) |
Mar 10, 2021 | 15.13 | 15.13 | 14.95 | 15.07 | 21,725 | -0.05(-0.32%) |
Mar 09, 2021 | 15.09 | 15.14 | 14.95 | 15.12 | 8,948 | +0.16(+1.10%) |
Mar 08, 2021 | 14.79 | 15.09 | 14.79 | 14.95 | 16,213 | +0.00(+0.00%) |
Mar 05, 2021 | 15.19 | 15.19 | 14.86 | 14.95 | 5,512 | -0.05(-0.32%) |
Mar 04, 2021 | 15.01 | 15.13 | 14.99 | 15.00 | 10,040 | -0.08(-0.56%) |
Mar 03, 2021 | 15.14 | 15.32 | 14.94 | 15.09 | 17,545 | -0.12(-0.82%) |
Mar 02, 2021 | 15.13 | 15.23 | 15.13 | 15.21 | 11,253 | +0.04(+0.26%) |