Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.93 | 16.54 | 15.93 | 16.37 | 10,362 | -0.20(-1.24%) |
May 27, 2021 | 16.03 | 16.72 | 16.03 | 16.57 | 24,965 | +0.02(+0.12%) |
May 26, 2021 | 16.67 | 16.67 | 16.40 | 16.55 | 10,720 | +0.09(+0.52%) |
May 25, 2021 | 16.45 | 16.47 | 16.11 | 16.47 | 17,063 | +0.04(+0.27%) |
May 24, 2021 | 16.31 | 16.56 | 16.17 | 16.43 | 17,846 | +0.19(+1.14%) |
May 21, 2021 | 16.32 | 16.32 | 16.13 | 16.24 | 13,484 | +0.11(+0.71%) |
May 20, 2021 | 16.07 | 16.21 | 16.05 | 16.12 | 20,198 | +0.28(+1.74%) |
May 19, 2021 | 16.01 | 16.07 | 15.85 | 15.85 | 9,521 | -0.27(-1.67%) |
May 18, 2021 | 16.36 | 16.36 | 16.05 | 16.12 | 14,153 | +0.01(+0.06%) |
May 17, 2021 | 15.99 | 16.24 | 15.99 | 16.11 | 20,136 | -0.17(-1.04%) |
May 14, 2021 | 16.20 | 16.28 | 16.04 | 16.28 | 13,614 | +0.17(+1.06%) |
May 13, 2021 | 16.08 | 16.17 | 16.05 | 16.11 | 21,407 | +0.01(+0.06%) |
May 12, 2021 | 16.26 | 16.46 | 16.10 | 16.10 | 35,086 | -0.45(-2.75%) |
May 11, 2021 | 16.63 | 16.63 | 16.27 | 16.55 | 33,974 | -0.11(-0.63%) |
May 10, 2021 | 16.46 | 16.68 | 16.37 | 16.66 | 17,496 | +0.03(+0.18%) |
May 07, 2021 | 16.47 | 16.63 | 16.47 | 16.63 | 14,403 | +0.18(+1.07%) |
May 06, 2021 | 16.41 | 16.47 | 16.30 | 16.45 | 12,813 | +0.06(+0.39%) |
May 05, 2021 | 16.28 | 16.47 | 16.28 | 16.39 | 10,926 | +0.36(+2.25%) |
May 04, 2021 | 16.06 | 16.20 | 16.02 | 16.03 | 17,902 | -0.02(-0.12%) |
May 03, 2021 | 15.95 | 16.05 | 15.95 | 16.05 | 22,947 | +0.29(+1.87%) |
Apr 30, 2021 | 15.92 | 15.92 | 15.70 | 15.76 | 13,500 | -0.23(-1.46%) |
Apr 29, 2021 | 15.96 | 16.01 | 15.94 | 15.99 | 9,136 | -0.04(-0.22%) |
Apr 28, 2021 | 15.95 | 16.03 | 15.65 | 16.03 | 15,966 | +0.03(+0.16%) |
Apr 27, 2021 | 15.94 | 16.00 | 15.94 | 16.00 | 15,928 | -0.07(-0.40%) |
Apr 26, 2021 | 15.94 | 16.10 | 15.94 | 16.07 | 20,005 | +0.08(+0.47%) |
Apr 23, 2021 | 15.92 | 16.09 | 15.82 | 15.99 | 10,500 | +0.27(+1.69%) |
Apr 22, 2021 | 16.30 | 16.30 | 15.70 | 15.72 | 24,603 | -0.22(-1.38%) |
Apr 21, 2021 | 15.76 | 16.05 | 15.76 | 15.95 | 13,375 | -0.04(-0.22%) |
Apr 20, 2021 | 16.00 | 16.21 | 15.96 | 15.98 | 55,630 | +0.16(+1.01%) |
Apr 19, 2021 | 16.09 | 16.09 | 15.61 | 15.82 | 34,303 | +0.19(+1.22%) |
Apr 16, 2021 | 15.82 | 15.97 | 15.50 | 15.63 | 56,600 | -0.12(-0.76%) |
Apr 15, 2021 | 15.77 | 15.79 | 15.67 | 15.75 | 18,021 | +0.05(+0.32%) |
Apr 14, 2021 | 15.66 | 15.70 | 15.53 | 15.70 | 39,973 | +0.31(+2.01%) |
Apr 13, 2021 | 15.19 | 15.45 | 15.19 | 15.39 | 31,887 | +0.05(+0.33%) |
Apr 12, 2021 | 15.49 | 15.51 | 15.30 | 15.34 | 18,166 | -0.21(-1.38%) |
Apr 09, 2021 | 15.60 | 15.60 | 15.50 | 15.55 | 19,200 | -0.25(-1.55%) |
Apr 08, 2021 | 15.32 | 15.83 | 15.32 | 15.80 | 16,468 | +0.24(+1.54%) |
Apr 07, 2021 | 15.30 | 15.75 | 15.30 | 15.56 | 29,259 | -0.38(-2.35%) |
Apr 06, 2021 | 15.49 | 16.14 | 15.49 | 15.94 | 27,912 | +0.04(+0.22%) |
Apr 05, 2021 | 15.74 | 15.97 | 15.74 | 15.90 | 24,216 | +0.17(+1.05%) |
Apr 01, 2021 | 15.55 | 15.81 | 15.55 | 15.73 | 17,700 | +0.02(+0.13%) |
Mar 31, 2021 | 15.53 | 15.85 | 15.51 | 15.71 | 20,587 | -0.05(-0.35%) |
Mar 30, 2021 | 15.77 | 15.85 | 15.50 | 15.77 | 35,968 | +0.44(+2.87%) |
Mar 29, 2021 | 15.27 | 15.46 | 15.26 | 15.33 | 42,985 | +0.06(+0.39%) |
Mar 26, 2021 | 15.88 | 15.88 | 15.26 | 15.27 | 25,000 | -0.07(-0.46%) |
Mar 25, 2021 | 15.57 | 15.57 | 15.20 | 15.34 | 23,857 | -0.01(-0.07%) |
Mar 24, 2021 | 15.35 | 15.51 | 15.30 | 15.35 | 11,471 | -0.25(-1.60%) |
Mar 23, 2021 | 15.30 | 15.94 | 15.30 | 15.60 | 27,803 | -0.47(-2.92%) |
Mar 22, 2021 | 15.97 | 16.31 | 15.97 | 16.07 | 14,756 | -0.32(-1.93%) |
Mar 19, 2021 | 16.06 | 16.47 | 16.03 | 16.39 | 47,100 | +0.35(+2.19%) |
Mar 18, 2021 | 16.25 | 16.29 | 16.02 | 16.04 | 46,493 | -0.25(-1.50%) |
Mar 17, 2021 | 16.14 | 16.32 | 16.04 | 16.28 | 37,671 | -0.29(-1.75%) |
Mar 16, 2021 | 16.25 | 16.62 | 16.25 | 16.57 | 60,362 | +0.05(+0.27%) |
Mar 15, 2021 | 16.57 | 16.57 | 16.43 | 16.52 | 20,782 | +0.10(+0.59%) |
Mar 12, 2021 | 16.55 | 16.60 | 16.33 | 16.43 | 11,000 | +0.04(+0.22%) |
Mar 11, 2021 | 16.40 | 16.56 | 16.27 | 16.39 | 12,296 | -0.06(-0.35%) |
Mar 10, 2021 | 16.34 | 16.53 | 16.28 | 16.45 | 15,726 | -0.08(-0.48%) |
Mar 09, 2021 | 16.34 | 16.53 | 16.28 | 16.53 | 12,118 | +0.00(+0.00%) |
Mar 08, 2021 | 16.68 | 16.96 | 16.34 | 16.53 | 40,209 | -0.21(-1.25%) |
Mar 05, 2021 | 16.53 | 16.74 | 16.20 | 16.74 | 18,100 | +0.21(+1.30%) |
Mar 04, 2021 | 16.76 | 16.94 | 16.47 | 16.52 | 19,396 | -0.39(-2.28%) |
Mar 03, 2021 | 16.96 | 17.11 | 16.54 | 16.91 | 13,984 | -0.43(-2.48%) |
Mar 02, 2021 | 16.64 | 17.43 | 16.64 | 17.34 | 11,780 | +0.22(+1.26%) |