Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.36 | 17.41 | 17.33 | 17.33 | 31,136 | -0.02(-0.14%) |
May 27, 2021 | 17.17 | 17.36 | 17.17 | 17.36 | 39,709 | +0.21(+1.20%) |
May 26, 2021 | 17.04 | 17.15 | 16.95 | 17.15 | 48,173 | +0.08(+0.47%) |
May 25, 2021 | 17.12 | 17.14 | 17.01 | 17.07 | 13,392 | -0.05(-0.27%) |
May 24, 2021 | 17.02 | 17.12 | 17.00 | 17.12 | 63,477 | +0.11(+0.65%) |
May 21, 2021 | 17.02 | 17.03 | 16.97 | 17.01 | 298,756 | +0.08(+0.48%) |
May 20, 2021 | 17.10 | 17.10 | 16.91 | 16.92 | 73,498 | -0.21(-1.20%) |
May 19, 2021 | 17.15 | 17.15 | 16.97 | 17.13 | 32,398 | -0.28(-1.61%) |
May 18, 2021 | 17.52 | 17.53 | 17.32 | 17.41 | 82,020 | -0.03(-0.18%) |
May 17, 2021 | 17.36 | 17.45 | 17.33 | 17.44 | 129,018 | +0.26(+1.53%) |
May 14, 2021 | 17.24 | 17.29 | 17.17 | 17.18 | 620,511 | +0.05(+0.29%) |
May 13, 2021 | 17.30 | 17.32 | 17.05 | 17.13 | 248,428 | -0.41(-2.31%) |
May 12, 2021 | 17.59 | 17.67 | 17.50 | 17.54 | 107,972 | -0.05(-0.28%) |
May 11, 2021 | 17.36 | 17.59 | 17.36 | 17.59 | 131,427 | +0.25(+1.44%) |
May 10, 2021 | 17.60 | 17.60 | 17.34 | 17.34 | 263,426 | -0.20(-1.14%) |
May 07, 2021 | 17.44 | 17.54 | 17.39 | 17.54 | 132,914 | +0.16(+0.90%) |
May 06, 2021 | 17.32 | 17.39 | 17.29 | 17.38 | 158,117 | +0.15(+0.87%) |
May 05, 2021 | 17.24 | 17.25 | 17.17 | 17.23 | 63,315 | +0.06(+0.36%) |
May 04, 2021 | 17.17 | 17.21 | 17.05 | 17.17 | 101,015 | +0.15(+0.88%) |
May 03, 2021 | 17.09 | 17.09 | 16.99 | 17.02 | 96,730 | +0.11(+0.66%) |
Apr 30, 2021 | 16.81 | 16.91 | 16.77 | 16.91 | 32,997 | +0.04(+0.22%) |
Apr 29, 2021 | 16.99 | 16.99 | 16.79 | 16.87 | 82,193 | +0.01(+0.04%) |
Apr 28, 2021 | 16.82 | 16.97 | 16.79 | 16.86 | 71,932 | +0.01(+0.07%) |
Apr 27, 2021 | 16.85 | 16.87 | 16.74 | 16.85 | 50,916 | +0.07(+0.45%) |
Apr 26, 2021 | 16.59 | 16.77 | 16.55 | 16.77 | 61,289 | +0.23(+1.40%) |
Apr 23, 2021 | 16.48 | 16.54 | 16.44 | 16.54 | 28,512 | +0.08(+0.49%) |
Apr 22, 2021 | 16.37 | 16.47 | 16.33 | 16.46 | 126,229 | +0.14(+0.84%) |
Apr 21, 2021 | 16.21 | 16.35 | 16.21 | 16.32 | 622,027 | +0.07(+0.44%) |
Apr 20, 2021 | 16.24 | 16.34 | 16.19 | 16.25 | 26,071 | +0.05(+0.29%) |
Apr 19, 2021 | 16.24 | 16.24 | 16.16 | 16.21 | 354,453 | +0.07(+0.43%) |
Apr 16, 2021 | 16.18 | 16.22 | 16.13 | 16.14 | 52,860 | -0.06(-0.35%) |
Apr 15, 2021 | 16.11 | 16.19 | 16.06 | 16.19 | 33,302 | +0.16(+0.97%) |
Apr 14, 2021 | 15.89 | 16.08 | 15.89 | 16.04 | 39,243 | +0.24(+1.54%) |
Apr 13, 2021 | 15.75 | 15.79 | 15.73 | 15.79 | 58,337 | +0.18(+1.16%) |
Apr 12, 2021 | 15.75 | 15.75 | 15.58 | 15.61 | 51,555 | -0.11(-0.71%) |
Apr 09, 2021 | 15.76 | 15.79 | 15.70 | 15.73 | 15,698 | -0.08(-0.51%) |
Apr 08, 2021 | 15.66 | 15.81 | 15.66 | 15.81 | 33,613 | +0.15(+0.96%) |
Apr 07, 2021 | 15.64 | 15.68 | 15.56 | 15.66 | 44,157 | +0.02(+0.12%) |
Apr 06, 2021 | 15.69 | 15.74 | 15.60 | 15.64 | 43,168 | +0.09(+0.56%) |
Apr 05, 2021 | 15.68 | 15.68 | 15.47 | 15.55 | 39,315 | -0.12(-0.80%) |
Apr 01, 2021 | 15.69 | 15.69 | 15.56 | 15.68 | 111,648 | +0.10(+0.65%) |
Mar 31, 2021 | 15.45 | 15.73 | 15.45 | 15.57 | 159,575 | +0.12(+0.76%) |
Mar 30, 2021 | 15.56 | 15.56 | 15.45 | 15.46 | 16,414 | -0.24(-1.55%) |
Mar 29, 2021 | 15.67 | 15.71 | 15.54 | 15.70 | 35,025 | +0.00(+0.00%) |
Mar 26, 2021 | 15.69 | 15.75 | 15.68 | 15.70 | 39,245 | +0.17(+1.09%) |
Mar 25, 2021 | 15.59 | 15.60 | 15.46 | 15.53 | 59,920 | -0.22(-1.39%) |
Mar 24, 2021 | 15.67 | 15.78 | 15.64 | 15.75 | 54,887 | +0.25(+1.61%) |
Mar 23, 2021 | 15.65 | 15.70 | 15.46 | 15.50 | 58,468 | -0.35(-2.21%) |
Mar 22, 2021 | 15.84 | 15.87 | 15.75 | 15.85 | 27,332 | +0.07(+0.44%) |
Mar 19, 2021 | 15.63 | 15.83 | 15.55 | 15.78 | 41,968 | +0.21(+1.32%) |
Mar 18, 2021 | 15.95 | 15.95 | 15.51 | 15.58 | 325,880 | -0.50(-3.11%) |
Mar 17, 2021 | 16.04 | 16.09 | 15.96 | 16.08 | 49,181 | -0.01(-0.04%) |
Mar 16, 2021 | 15.99 | 16.08 | 15.98 | 16.08 | 102,375 | -0.01(-0.08%) |
Mar 15, 2021 | 16.06 | 16.10 | 16.01 | 16.09 | 1,329,229 | -0.02(-0.15%) |
Mar 12, 2021 | 16.09 | 16.13 | 16.01 | 16.12 | 245,562 | -0.03(-0.19%) |
Mar 11, 2021 | 16.11 | 16.15 | 16.03 | 16.15 | 212,945 | +0.14(+0.90%) |
Mar 10, 2021 | 15.92 | 16.01 | 15.86 | 16.01 | 56,064 | +0.04(+0.27%) |
Mar 09, 2021 | 15.93 | 15.99 | 15.90 | 15.96 | 54,028 | +0.01(+0.08%) |
Mar 08, 2021 | 16.05 | 16.05 | 15.92 | 15.95 | 64,225 | -0.14(-0.85%) |
Mar 05, 2021 | 16.04 | 16.09 | 15.96 | 16.09 | 45,332 | +0.26(+1.66%) |
Mar 04, 2021 | 15.88 | 16.02 | 15.78 | 15.83 | 32,027 | -0.04(-0.24%) |
Mar 03, 2021 | 15.84 | 15.92 | 15.84 | 15.86 | 76,979 | -0.07(-0.47%) |
Mar 02, 2021 | 15.86 | 16.01 | 15.86 | 15.94 | 491,119 | +0.12(+0.75%) |