Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.24 | 16.43 | 15.90 | 16.36 | 31,393 | +0.03(+0.16%) |
May 27, 2021 | 16.05 | 16.42 | 15.84 | 16.34 | 10,316 | +0.40(+2.48%) |
May 26, 2021 | 15.90 | 15.97 | 15.75 | 15.94 | 37,626 | +0.16(+1.03%) |
May 25, 2021 | 16.27 | 16.44 | 15.78 | 15.78 | 12,808 | -0.52(-3.20%) |
May 24, 2021 | 16.52 | 16.52 | 16.27 | 16.30 | 18,585 | -0.13(-0.82%) |
May 21, 2021 | 16.64 | 16.76 | 16.29 | 16.43 | 21,606 | -0.05(-0.27%) |
May 20, 2021 | 16.16 | 16.59 | 16.16 | 16.48 | 38,314 | +0.11(+0.66%) |
May 19, 2021 | 16.16 | 16.43 | 16.04 | 16.37 | 22,895 | -0.05(-0.33%) |
May 18, 2021 | 16.71 | 16.94 | 16.42 | 16.43 | 61,278 | -0.35(-2.09%) |
May 17, 2021 | 16.53 | 16.78 | 16.44 | 16.78 | 59,390 | +0.13(+0.81%) |
May 14, 2021 | 16.30 | 16.80 | 15.99 | 16.64 | 23,323 | +0.31(+1.93%) |
May 13, 2021 | 15.57 | 16.33 | 15.57 | 16.33 | 20,110 | +0.83(+5.34%) |
May 12, 2021 | 15.80 | 16.01 | 15.48 | 15.50 | 28,078 | -0.21(-1.32%) |
May 11, 2021 | 15.93 | 16.07 | 15.70 | 15.71 | 14,575 | -0.66(-4.01%) |
May 10, 2021 | 16.35 | 16.37 | 16.07 | 16.36 | 32,462 | +0.04(+0.28%) |
May 07, 2021 | 16.26 | 16.45 | 16.19 | 16.32 | 16,329 | +0.03(+0.16%) |
May 06, 2021 | 16.39 | 16.43 | 16.29 | 16.29 | 10,967 | -0.21(-1.24%) |
May 05, 2021 | 16.62 | 16.62 | 16.33 | 16.50 | 26,186 | +0.06(+0.38%) |
May 04, 2021 | 16.37 | 16.66 | 16.27 | 16.43 | 48,016 | -0.10(-0.59%) |
May 03, 2021 | 16.30 | 16.75 | 16.22 | 16.53 | 17,857 | +0.29(+1.81%) |
Apr 30, 2021 | 15.84 | 16.36 | 15.79 | 16.24 | 45,394 | +0.01(+0.06%) |
Apr 29, 2021 | 16.06 | 16.23 | 16.06 | 16.23 | 15,467 | +0.12(+0.78%) |
Apr 28, 2021 | 15.88 | 16.15 | 15.88 | 16.10 | 33,687 | +0.11(+0.67%) |
Apr 27, 2021 | 15.95 | 16.00 | 15.80 | 16.00 | 25,894 | +0.12(+0.73%) |
Apr 26, 2021 | 15.61 | 16.06 | 15.57 | 15.88 | 59,214 | +0.39(+2.53%) |
Apr 23, 2021 | 15.40 | 15.56 | 15.26 | 15.49 | 36,203 | +0.28(+1.82%) |
Apr 22, 2021 | 15.51 | 15.51 | 15.18 | 15.21 | 24,084 | -0.21(-1.39%) |
Apr 21, 2021 | 15.40 | 15.43 | 15.21 | 15.43 | 16,019 | +0.18(+1.17%) |
Apr 20, 2021 | 15.22 | 15.29 | 15.17 | 15.25 | 24,857 | -0.10(-0.64%) |
Apr 19, 2021 | 15.40 | 15.44 | 15.16 | 15.35 | 22,727 | -0.21(-1.32%) |
Apr 16, 2021 | 15.52 | 15.55 | 15.17 | 15.55 | 21,296 | +0.17(+1.10%) |
Apr 15, 2021 | 15.18 | 15.38 | 15.17 | 15.38 | 26,326 | +0.05(+0.35%) |
Apr 14, 2021 | 15.09 | 15.39 | 15.09 | 15.33 | 19,777 | +0.12(+0.82%) |
Apr 13, 2021 | 15.18 | 15.25 | 14.99 | 15.20 | 26,677 | -0.02(-0.12%) |
Apr 12, 2021 | 15.35 | 15.54 | 14.92 | 15.22 | 10,655 | -0.05(-0.35%) |
Apr 09, 2021 | 15.32 | 15.39 | 15.18 | 15.27 | 23,313 | +0.00(+0.00%) |
Apr 08, 2021 | 15.09 | 15.29 | 14.99 | 15.27 | 20,744 | +0.05(+0.35%) |
Apr 07, 2021 | 15.12 | 15.26 | 14.95 | 15.22 | 23,763 | +0.05(+0.35%) |
Apr 06, 2021 | 15.23 | 15.28 | 15.12 | 15.17 | 17,805 | -0.14(-0.93%) |
Apr 05, 2021 | 15.47 | 15.47 | 15.11 | 15.31 | 15,336 | -0.01(-0.06%) |
Apr 01, 2021 | 15.35 | 15.35 | 15.17 | 15.32 | 21,072 | +0.04(+0.29%) |
Mar 31, 2021 | 15.27 | 15.37 | 15.04 | 15.27 | 61,456 | -0.02(-0.12%) |
Mar 30, 2021 | 15.21 | 15.44 | 15.18 | 15.29 | 17,570 | +0.27(+1.78%) |
Mar 29, 2021 | 15.13 | 15.29 | 14.99 | 15.02 | 19,653 | -0.34(-2.21%) |
Mar 26, 2021 | 15.35 | 15.48 | 15.21 | 15.36 | 12,553 | +0.06(+0.41%) |
Mar 25, 2021 | 15.31 | 15.44 | 14.93 | 15.30 | 21,393 | +0.36(+2.39%) |
Mar 24, 2021 | 15.06 | 15.43 | 14.82 | 14.94 | 79,223 | +0.07(+0.48%) |
Mar 23, 2021 | 15.17 | 15.35 | 14.70 | 14.87 | 45,320 | -0.46(-2.97%) |
Mar 22, 2021 | 15.76 | 15.76 | 15.10 | 15.33 | 34,434 | -0.58(-3.65%) |
Mar 19, 2021 | 15.60 | 15.92 | 15.11 | 15.91 | 158,601 | +0.27(+1.71%) |
Mar 18, 2021 | 15.36 | 15.80 | 15.36 | 15.64 | 98,291 | +0.28(+1.80%) |
Mar 17, 2021 | 15.68 | 15.68 | 15.24 | 15.36 | 22,688 | -0.34(-2.16%) |
Mar 16, 2021 | 15.84 | 15.86 | 15.48 | 15.70 | 21,932 | -0.09(-0.56%) |
Mar 15, 2021 | 16.13 | 16.13 | 15.63 | 15.79 | 24,739 | -0.43(-2.64%) |
Mar 12, 2021 | 16.26 | 16.45 | 16.09 | 16.22 | 43,937 | +0.09(+0.55%) |
Mar 11, 2021 | 16.42 | 16.42 | 15.87 | 16.13 | 27,811 | -0.16(-0.99%) |
Mar 10, 2021 | 16.09 | 16.36 | 15.98 | 16.29 | 30,602 | +0.18(+1.11%) |
Mar 09, 2021 | 16.21 | 16.33 | 15.87 | 16.11 | 37,244 | -0.21(-1.31%) |
Mar 08, 2021 | 15.58 | 16.40 | 15.30 | 16.33 | 57,943 | +0.80(+5.17%) |
Mar 05, 2021 | 15.40 | 15.56 | 15.22 | 15.52 | 90,565 | +0.36(+2.35%) |
Mar 04, 2021 | 15.18 | 15.51 | 15.11 | 15.17 | 71,551 | -0.05(-0.35%) |
Mar 03, 2021 | 14.96 | 15.48 | 14.87 | 15.22 | 41,860 | +0.43(+2.90%) |
Mar 02, 2021 | 14.86 | 15.07 | 14.52 | 14.79 | 39,690 | -0.04(-0.30%) |