Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.50 | 17.61 | 17.49 | 17.56 | 58,575 | +0.11(+0.62%) |
May 27, 2021 | 17.47 | 17.51 | 17.39 | 17.45 | 213,567 | +0.30(+1.78%) |
May 26, 2021 | 17.01 | 17.17 | 17.01 | 17.15 | 62,949 | -0.04(-0.26%) |
May 25, 2021 | 17.40 | 17.67 | 17.19 | 17.19 | 1,474,918 | -0.17(-1.01%) |
May 24, 2021 | 17.29 | 17.38 | 17.20 | 17.36 | 463,596 | +0.23(+1.37%) |
May 21, 2021 | 17.13 | 17.34 | 17.08 | 17.13 | 524,486 | +0.03(+0.18%) |
May 20, 2021 | 17.21 | 17.35 | 17.02 | 17.10 | 1,041,009 | -0.06(-0.34%) |
May 19, 2021 | 17.25 | 17.38 | 17.10 | 17.16 | 72,315 | -0.43(-2.46%) |
May 18, 2021 | 17.18 | 17.77 | 17.18 | 17.59 | 138,248 | -0.06(-0.34%) |
May 17, 2021 | 17.48 | 17.68 | 17.48 | 17.65 | 398,971 | +0.08(+0.46%) |
May 14, 2021 | 17.41 | 17.57 | 17.36 | 17.57 | 91,596 | +0.23(+1.33%) |
May 13, 2021 | 17.02 | 17.34 | 17.02 | 17.34 | 65,429 | +0.18(+1.05%) |
May 12, 2021 | 17.29 | 17.39 | 17.15 | 17.16 | 94,781 | -0.29(-1.66%) |
May 11, 2021 | 17.35 | 17.50 | 17.33 | 17.45 | 101,290 | +0.11(+0.63%) |
May 10, 2021 | 17.56 | 17.56 | 17.34 | 17.34 | 45,005 | +0.04(+0.23%) |
May 07, 2021 | 17.21 | 17.34 | 17.19 | 17.30 | 61,256 | +0.11(+0.64%) |
May 06, 2021 | 17.32 | 17.32 | 17.06 | 17.19 | 80,581 | +0.35(+2.08%) |
May 05, 2021 | 17.06 | 17.06 | 16.80 | 16.84 | 69,899 | +0.04(+0.24%) |
May 04, 2021 | 16.95 | 16.95 | 16.61 | 16.80 | 99,795 | -0.13(-0.80%) |
May 03, 2021 | 16.92 | 16.98 | 16.84 | 16.93 | 64,977 | +0.20(+1.23%) |
Apr 30, 2021 | 16.74 | 16.86 | 16.68 | 16.73 | 60,400 | -0.22(-1.30%) |
Apr 29, 2021 | 16.94 | 16.97 | 16.76 | 16.95 | 56,585 | +0.30(+1.80%) |
Apr 28, 2021 | 16.55 | 16.83 | 16.55 | 16.65 | 71,449 | +0.03(+0.18%) |
Apr 27, 2021 | 16.47 | 16.65 | 16.47 | 16.62 | 88,377 | +0.05(+0.30%) |
Apr 26, 2021 | 16.38 | 16.60 | 16.38 | 16.57 | 220,685 | +0.43(+2.66%) |
Apr 23, 2021 | 15.96 | 16.14 | 15.96 | 16.14 | 60,500 | +0.14(+0.88%) |
Apr 22, 2021 | 15.97 | 16.24 | 15.90 | 16.00 | 75,672 | -0.08(-0.50%) |
Apr 21, 2021 | 15.87 | 16.12 | 15.87 | 16.08 | 97,700 | -0.20(-1.23%) |
Apr 20, 2021 | 16.39 | 16.42 | 16.13 | 16.28 | 186,913 | -0.45(-2.69%) |
Apr 19, 2021 | 16.61 | 16.82 | 16.61 | 16.73 | 753,467 | +0.18(+1.09%) |
Apr 16, 2021 | 16.38 | 16.62 | 16.38 | 16.55 | 193,400 | +0.09(+0.55%) |
Apr 15, 2021 | 16.41 | 16.47 | 16.32 | 16.46 | 86,318 | +0.06(+0.37%) |
Apr 14, 2021 | 16.41 | 16.56 | 16.20 | 16.40 | 60,363 | +0.03(+0.18%) |
Apr 13, 2021 | 16.19 | 16.42 | 16.19 | 16.37 | 82,529 | +0.14(+0.86%) |
Apr 12, 2021 | 16.11 | 16.24 | 16.11 | 16.23 | 251,924 | +0.14(+0.84%) |
Apr 09, 2021 | 16.10 | 16.15 | 16.03 | 16.09 | 66,400 | -0.12(-0.77%) |
Apr 08, 2021 | 16.52 | 16.52 | 16.10 | 16.22 | 67,635 | -0.19(-1.13%) |
Apr 07, 2021 | 16.34 | 16.46 | 16.34 | 16.41 | 151,239 | +0.00(+0.00%) |
Apr 06, 2021 | 16.72 | 16.72 | 16.28 | 16.41 | 103,301 | -0.36(-2.15%) |
Apr 05, 2021 | 17.20 | 17.20 | 16.42 | 16.77 | 169,759 | +0.32(+1.91%) |
Apr 01, 2021 | 16.27 | 16.45 | 16.27 | 16.45 | 62,900 | +0.14(+0.84%) |
Mar 31, 2021 | 16.29 | 16.33 | 16.20 | 16.31 | 103,359 | -0.08(-0.47%) |
Mar 30, 2021 | 16.35 | 16.46 | 16.28 | 16.39 | 358,318 | +0.14(+0.86%) |
Mar 29, 2021 | 16.28 | 16.32 | 16.15 | 16.25 | 428,906 | -0.10(-0.61%) |
Mar 26, 2021 | 16.36 | 16.36 | 16.20 | 16.35 | 341,900 | -0.04(-0.24%) |
Mar 25, 2021 | 16.18 | 16.39 | 16.14 | 16.39 | 65,781 | +0.11(+0.68%) |
Mar 24, 2021 | 16.28 | 16.37 | 16.23 | 16.28 | 80,977 | +0.04(+0.25%) |
Mar 23, 2021 | 16.21 | 16.41 | 16.17 | 16.24 | 61,759 | -0.25(-1.49%) |
Mar 22, 2021 | 16.47 | 16.54 | 16.40 | 16.48 | 82,127 | -0.19(-1.11%) |
Mar 19, 2021 | 16.78 | 16.78 | 16.51 | 16.67 | 1,013,100 | -0.04(-0.24%) |
Mar 18, 2021 | 16.76 | 16.86 | 16.66 | 16.71 | 726,770 | -0.07(-0.42%) |
Mar 17, 2021 | 16.74 | 16.78 | 16.50 | 16.78 | 48,773 | +0.33(+1.98%) |
Mar 16, 2021 | 16.37 | 16.47 | 16.33 | 16.45 | 62,933 | +0.16(+1.01%) |
Mar 15, 2021 | 16.36 | 16.54 | 16.20 | 16.29 | 71,635 | -0.12(-0.73%) |
Mar 12, 2021 | 16.34 | 16.42 | 16.32 | 16.41 | 206,500 | -0.06(-0.36%) |
Mar 11, 2021 | 16.18 | 16.47 | 16.14 | 16.47 | 98,315 | +0.13(+0.80%) |
Mar 10, 2021 | 16.32 | 16.38 | 16.18 | 16.34 | 79,431 | +0.13(+0.80%) |
Mar 09, 2021 | 16.30 | 16.38 | 16.09 | 16.21 | 335,484 | +0.06(+0.36%) |
Mar 08, 2021 | 16.14 | 16.26 | 16.06 | 16.15 | 114,134 | +0.20(+1.27%) |
Mar 05, 2021 | 16.02 | 16.02 | 15.74 | 15.95 | 263,500 | +0.39(+2.51%) |
Mar 04, 2021 | 15.84 | 15.95 | 15.56 | 15.56 | 116,858 | -0.36(-2.26%) |
Mar 03, 2021 | 15.88 | 16.02 | 15.82 | 15.92 | 67,025 | +0.07(+0.44%) |
Mar 02, 2021 | 15.65 | 15.85 | 15.60 | 15.85 | 65,594 | +0.15(+0.93%) |