Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.93 | 16.06 | 15.90 | 16.03 | 299,914 | -0.02(-0.16%) |
May 27, 2021 | 16.04 | 16.11 | 15.95 | 16.05 | 701,325 | -0.34(-2.10%) |
May 26, 2021 | 16.84 | 16.85 | 16.20 | 16.40 | 1,362,738 | -0.53(-3.10%) |
May 25, 2021 | 17.04 | 17.05 | 16.86 | 16.93 | 254,324 | -0.27(-1.54%) |
May 24, 2021 | 17.16 | 17.26 | 17.10 | 17.19 | 177,850 | +0.16(+0.94%) |
May 21, 2021 | 17.00 | 17.05 | 16.95 | 17.03 | 320,175 | +0.07(+0.38%) |
May 20, 2021 | 16.88 | 17.00 | 16.88 | 16.96 | 181,607 | +0.02(+0.09%) |
May 19, 2021 | 16.89 | 17.04 | 16.70 | 16.95 | 205,365 | -0.18(-1.05%) |
May 18, 2021 | 17.24 | 17.25 | 17.08 | 17.13 | 395,012 | -0.08(-0.46%) |
May 17, 2021 | 17.10 | 17.30 | 17.05 | 17.21 | 477,455 | +0.54(+3.21%) |
May 14, 2021 | 17.27 | 17.34 | 16.41 | 16.68 | 748,401 | -0.64(-3.72%) |
May 13, 2021 | 17.02 | 17.33 | 17.02 | 17.32 | 478,161 | +0.17(+0.99%) |
May 12, 2021 | 16.98 | 17.34 | 16.96 | 17.15 | 749,658 | +0.83(+5.09%) |
May 11, 2021 | 16.23 | 16.37 | 16.18 | 16.32 | 314,823 | -0.10(-0.61%) |
May 10, 2021 | 16.56 | 16.57 | 16.42 | 16.42 | 205,197 | -0.05(-0.30%) |
May 07, 2021 | 16.25 | 16.49 | 16.24 | 16.47 | 261,948 | +0.14(+0.86%) |
May 06, 2021 | 16.21 | 16.34 | 16.15 | 16.33 | 460,939 | +0.24(+1.49%) |
May 05, 2021 | 16.02 | 16.13 | 15.97 | 16.09 | 939,794 | +0.44(+2.81%) |
May 04, 2021 | 15.92 | 16.02 | 15.60 | 15.65 | 871,001 | -0.53(-3.28%) |
May 03, 2021 | 16.11 | 16.19 | 16.07 | 16.18 | 230,097 | -0.01(-0.06%) |
Apr 30, 2021 | 16.37 | 16.48 | 16.14 | 16.19 | 324,100 | +0.05(+0.31%) |
Apr 29, 2021 | 16.22 | 16.23 | 16.08 | 16.14 | 446,915 | -0.13(-0.80%) |
Apr 28, 2021 | 15.93 | 16.30 | 15.93 | 16.27 | 454,832 | -0.37(-2.22%) |
Apr 27, 2021 | 16.64 | 16.69 | 16.54 | 16.64 | 440,749 | -0.18(-1.07%) |
Apr 26, 2021 | 16.60 | 16.86 | 16.45 | 16.82 | 369,278 | +0.23(+1.39%) |
Apr 23, 2021 | 16.38 | 16.63 | 16.31 | 16.59 | 347,600 | -0.06(-0.36%) |
Apr 22, 2021 | 16.76 | 16.79 | 16.63 | 16.65 | 322,248 | -0.25(-1.48%) |
Apr 21, 2021 | 16.66 | 16.92 | 16.64 | 16.90 | 453,818 | +0.55(+3.36%) |
Apr 20, 2021 | 16.47 | 16.47 | 16.29 | 16.35 | 275,913 | -0.24(-1.45%) |
Apr 19, 2021 | 16.58 | 16.66 | 16.51 | 16.59 | 329,663 | +0.37(+2.28%) |
Apr 16, 2021 | 16.14 | 16.25 | 16.12 | 16.22 | 533,700 | +0.35(+2.21%) |
Apr 15, 2021 | 15.84 | 15.91 | 15.79 | 15.87 | 340,955 | +0.00(+0.00%) |
Apr 14, 2021 | 15.82 | 15.87 | 15.79 | 15.87 | 278,104 | +0.03(+0.19%) |
Apr 13, 2021 | 15.79 | 15.88 | 15.78 | 15.84 | 299,331 | +0.03(+0.19%) |
Apr 12, 2021 | 15.91 | 15.93 | 15.80 | 15.81 | 391,695 | -0.10(-0.66%) |
Apr 09, 2021 | 15.92 | 15.94 | 15.87 | 15.91 | 207,000 | -0.02(-0.09%) |
Apr 08, 2021 | 15.96 | 15.98 | 15.90 | 15.93 | 306,044 | -0.04(-0.28%) |
Apr 07, 2021 | 15.96 | 16.03 | 15.93 | 15.97 | 240,365 | -0.06(-0.34%) |
Apr 06, 2021 | 15.95 | 16.06 | 15.92 | 16.03 | 520,216 | -0.05(-0.31%) |
Apr 05, 2021 | 16.05 | 16.15 | 15.73 | 16.08 | 332,829 | +0.31(+1.97%) |
Apr 01, 2021 | 15.78 | 15.79 | 15.69 | 15.77 | 285,800 | -0.11(-0.69%) |
Mar 31, 2021 | 15.84 | 15.95 | 15.26 | 15.88 | 228,456 | +0.17(+1.08%) |
Mar 30, 2021 | 15.63 | 15.84 | 15.58 | 15.71 | 305,473 | -0.05(-0.35%) |
Mar 29, 2021 | 15.60 | 15.78 | 15.60 | 15.77 | 240,337 | -0.01(-0.08%) |
Mar 26, 2021 | 15.79 | 15.80 | 15.65 | 15.78 | 349,600 | +0.02(+0.11%) |
Mar 25, 2021 | 15.73 | 15.78 | 15.69 | 15.76 | 244,272 | -0.06(-0.37%) |
Mar 24, 2021 | 15.84 | 15.89 | 15.80 | 15.82 | 248,281 | -0.18(-1.14%) |
Mar 23, 2021 | 16.10 | 16.12 | 15.96 | 16.00 | 280,146 | +0.08(+0.50%) |
Mar 22, 2021 | 15.96 | 16.02 | 15.86 | 15.92 | 244,041 | -0.06(-0.38%) |
Mar 19, 2021 | 15.95 | 16.07 | 15.86 | 15.98 | 202,300 | +0.08(+0.47%) |
Mar 18, 2021 | 15.87 | 16.08 | 15.85 | 15.90 | 306,613 | +0.01(+0.09%) |
Mar 17, 2021 | 15.70 | 15.93 | 15.63 | 15.89 | 239,203 | +0.13(+0.82%) |
Mar 16, 2021 | 15.82 | 15.84 | 15.72 | 15.76 | 500,703 | -0.12(-0.76%) |
Mar 15, 2021 | 15.91 | 15.91 | 15.65 | 15.88 | 297,059 | +0.00(+0.00%) |
Mar 12, 2021 | 15.72 | 15.88 | 15.72 | 15.88 | 585,100 | +0.17(+1.08%) |
Mar 11, 2021 | 15.65 | 15.77 | 15.58 | 15.71 | 663,601 | -0.52(-3.20%) |
Mar 10, 2021 | 16.27 | 16.32 | 16.09 | 16.23 | 529,122 | +0.48(+3.05%) |
Mar 09, 2021 | 15.84 | 15.91 | 15.70 | 15.75 | 332,913 | +0.11(+0.70%) |
Mar 08, 2021 | 15.39 | 15.75 | 15.37 | 15.64 | 360,150 | +0.19(+1.20%) |
Mar 05, 2021 | 15.51 | 15.53 | 15.29 | 15.46 | 710,300 | +0.02(+0.10%) |
Mar 04, 2021 | 15.64 | 15.70 | 15.35 | 15.44 | 238,184 | -0.07(-0.45%) |
Mar 03, 2021 | 15.61 | 15.64 | 15.41 | 15.51 | 299,267 | -0.31(-1.96%) |
Mar 02, 2021 | 15.72 | 15.90 | 15.68 | 15.82 | 513,428 | +0.00(+0.03%) |