Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.27 | 16.47 | 16.11 | 16.44 | 276,333 | +0.27(+1.67%) |
May 27, 2021 | 16.17 | 16.21 | 15.98 | 16.17 | 203,507 | +0.05(+0.33%) |
May 26, 2021 | 16.00 | 16.12 | 15.90 | 16.12 | 175,979 | +0.17(+1.06%) |
May 25, 2021 | 15.72 | 15.96 | 15.68 | 15.95 | 333,339 | +0.24(+1.52%) |
May 24, 2021 | 15.84 | 15.90 | 15.67 | 15.71 | 299,340 | -0.08(-0.49%) |
May 21, 2021 | 15.77 | 15.82 | 15.68 | 15.79 | 128,634 | +0.08(+0.49%) |
May 20, 2021 | 15.71 | 15.77 | 15.67 | 15.71 | 342,234 | +0.06(+0.39%) |
May 19, 2021 | 15.63 | 15.79 | 15.56 | 15.65 | 211,701 | -0.13(-0.83%) |
May 18, 2021 | 15.87 | 15.93 | 15.68 | 15.78 | 323,296 | -0.01(-0.05%) |
May 17, 2021 | 15.83 | 15.93 | 15.65 | 15.79 | 275,277 | +0.02(+0.15%) |
May 14, 2021 | 15.69 | 15.82 | 15.60 | 15.77 | 276,327 | +0.13(+0.84%) |
May 13, 2021 | 15.60 | 15.77 | 15.56 | 15.63 | 264,116 | +0.12(+0.77%) |
May 12, 2021 | 15.50 | 15.69 | 15.39 | 15.52 | 303,690 | +0.00(+0.00%) |
May 11, 2021 | 15.60 | 15.82 | 15.44 | 15.52 | 410,422 | -0.08(-0.54%) |
May 10, 2021 | 16.07 | 16.22 | 15.52 | 15.60 | 444,406 | -0.50(-3.10%) |
May 07, 2021 | 16.13 | 16.24 | 15.98 | 16.10 | 329,527 | -0.01(-0.05%) |
May 06, 2021 | 16.47 | 16.47 | 15.96 | 16.11 | 211,580 | -0.25(-1.55%) |
May 05, 2021 | 16.61 | 16.64 | 16.34 | 16.36 | 258,556 | -0.18(-1.07%) |
May 04, 2021 | 16.49 | 16.65 | 16.22 | 16.54 | 235,937 | -0.05(-0.32%) |
May 03, 2021 | 16.61 | 16.77 | 16.54 | 16.59 | 136,622 | -0.15(-0.87%) |
Apr 30, 2021 | 16.27 | 16.74 | 16.18 | 16.74 | 218,469 | +0.61(+3.76%) |
Apr 29, 2021 | 16.47 | 16.54 | 16.13 | 16.13 | 406,645 | -0.23(-1.41%) |
Apr 28, 2021 | 16.48 | 16.49 | 16.35 | 16.36 | 174,500 | -0.13(-0.79%) |
Apr 27, 2021 | 16.61 | 16.61 | 16.41 | 16.49 | 118,189 | -0.03(-0.19%) |
Apr 26, 2021 | 16.60 | 16.63 | 16.51 | 16.52 | 176,934 | -0.02(-0.14%) |
Apr 23, 2021 | 16.48 | 16.61 | 16.38 | 16.54 | 126,941 | +0.13(+0.80%) |
Apr 22, 2021 | 16.49 | 16.54 | 16.28 | 16.41 | 212,019 | -0.02(-0.14%) |
Apr 21, 2021 | 16.74 | 16.86 | 16.36 | 16.44 | 310,917 | -0.35(-2.06%) |
Apr 20, 2021 | 16.90 | 16.90 | 16.66 | 16.78 | 105,306 | -0.12(-0.68%) |
Apr 19, 2021 | 16.78 | 16.90 | 16.63 | 16.90 | 123,393 | +0.12(+0.69%) |
Apr 16, 2021 | 16.83 | 16.84 | 16.59 | 16.78 | 111,968 | -0.07(-0.41%) |
Apr 15, 2021 | 16.57 | 16.90 | 16.42 | 16.85 | 248,284 | +0.36(+2.19%) |
Apr 14, 2021 | 16.51 | 16.62 | 16.27 | 16.49 | 226,741 | +0.04(+0.25%) |
Apr 13, 2021 | 16.14 | 16.45 | 16.14 | 16.45 | 129,588 | +0.20(+1.22%) |
Apr 12, 2021 | 16.82 | 16.82 | 16.09 | 16.25 | 303,756 | -0.44(-2.66%) |
Apr 09, 2021 | 16.72 | 16.75 | 16.30 | 16.69 | 165,498 | -0.02(-0.14%) |
Apr 08, 2021 | 16.03 | 16.72 | 16.03 | 16.72 | 210,848 | +0.59(+3.65%) |
Apr 07, 2021 | 15.68 | 16.14 | 15.68 | 16.13 | 235,200 | +0.40(+2.53%) |
Apr 06, 2021 | 15.67 | 15.84 | 15.60 | 15.73 | 311,446 | +0.07(+0.44%) |
Apr 05, 2021 | 15.67 | 15.71 | 15.60 | 15.66 | 465,076 | +0.03(+0.20%) |
Apr 01, 2021 | 15.78 | 15.85 | 15.57 | 15.63 | 319,877 | -0.06(-0.39%) |
Mar 31, 2021 | 15.78 | 15.86 | 15.62 | 15.69 | 324,724 | +0.04(+0.24%) |
Mar 30, 2021 | 15.54 | 15.66 | 15.52 | 15.65 | 212,611 | +0.07(+0.44%) |
Mar 29, 2021 | 15.34 | 15.64 | 15.30 | 15.59 | 274,398 | +0.15(+0.99%) |
Mar 26, 2021 | 15.39 | 15.50 | 15.25 | 15.43 | 259,434 | +0.18(+1.20%) |
Mar 25, 2021 | 15.25 | 15.34 | 15.15 | 15.25 | 549,526 | -0.02(-0.15%) |
Mar 24, 2021 | 15.36 | 15.47 | 15.23 | 15.27 | 942,581 | -0.02(-0.10%) |
Mar 23, 2021 | 15.36 | 15.59 | 15.14 | 15.29 | 702,455 | +0.00(+0.00%) |
Mar 22, 2021 | 15.71 | 15.86 | 15.20 | 15.29 | 736,469 | -0.37(-2.39%) |
Mar 19, 2021 | 15.66 | 15.86 | 15.49 | 15.66 | 264,928 | +0.06(+0.39%) |
Mar 18, 2021 | 15.47 | 15.73 | 15.47 | 15.60 | 271,004 | -0.09(-0.58%) |
Mar 17, 2021 | 16.04 | 16.05 | 15.47 | 15.69 | 541,695 | -0.36(-2.24%) |
Mar 16, 2021 | 16.16 | 16.20 | 15.84 | 16.05 | 255,645 | +0.02(+0.14%) |
Mar 15, 2021 | 16.22 | 16.30 | 15.98 | 16.03 | 170,414 | -0.15(-0.90%) |
Mar 12, 2021 | 16.55 | 16.55 | 16.15 | 16.17 | 242,688 | -0.23(-1.38%) |
Mar 11, 2021 | 16.37 | 16.53 | 16.13 | 16.40 | 243,410 | +0.20(+1.22%) |
Mar 10, 2021 | 16.27 | 16.58 | 16.12 | 16.20 | 261,991 | -0.05(-0.33%) |
Mar 09, 2021 | 15.95 | 16.71 | 15.94 | 16.26 | 166,598 | +0.20(+1.23%) |
Mar 08, 2021 | 16.07 | 16.13 | 15.65 | 16.06 | 188,517 | +0.08(+0.52%) |
Mar 05, 2021 | 16.21 | 16.51 | 15.81 | 15.97 | 259,772 | -0.24(-1.50%) |
Mar 04, 2021 | 16.38 | 16.56 | 16.10 | 16.22 | 152,667 | -0.30(-1.84%) |
Mar 03, 2021 | 16.47 | 16.65 | 16.24 | 16.52 | 174,779 | +0.10(+0.60%) |
Mar 02, 2021 | 16.61 | 16.73 | 16.36 | 16.42 | 149,649 | -0.14(-0.83%) |