Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.35 | 16.40 | 16.34 | 16.38 | 58,585 | +0.06(+0.39%) |
May 27, 2021 | 16.24 | 16.36 | 16.24 | 16.32 | 81,164 | +0.11(+0.67%) |
May 26, 2021 | 16.13 | 16.25 | 16.13 | 16.21 | 49,603 | +0.10(+0.61%) |
May 25, 2021 | 16.17 | 16.29 | 16.09 | 16.11 | 46,673 | -0.07(-0.44%) |
May 24, 2021 | 16.15 | 16.22 | 16.13 | 16.18 | 140,416 | +0.06(+0.39%) |
May 21, 2021 | 16.19 | 16.23 | 16.07 | 16.12 | 39,336 | -0.04(-0.28%) |
May 20, 2021 | 16.02 | 16.19 | 16.00 | 16.16 | 58,351 | +0.16(+1.01%) |
May 19, 2021 | 16.02 | 16.05 | 15.90 | 16.00 | 60,021 | -0.16(-1.00%) |
May 18, 2021 | 16.18 | 16.21 | 16.11 | 16.16 | 62,917 | -0.02(-0.11%) |
May 17, 2021 | 16.07 | 16.18 | 16.04 | 16.18 | 51,099 | +0.11(+0.67%) |
May 14, 2021 | 15.88 | 16.14 | 15.88 | 16.07 | 137,961 | +0.26(+1.65%) |
May 13, 2021 | 15.70 | 15.87 | 15.70 | 15.81 | 59,791 | +0.08(+0.52%) |
May 12, 2021 | 15.83 | 15.94 | 15.71 | 15.73 | 63,533 | -0.14(-0.91%) |
May 11, 2021 | 15.83 | 15.90 | 15.78 | 15.87 | 56,265 | -0.15(-0.96%) |
May 10, 2021 | 16.02 | 16.11 | 16.00 | 16.03 | 64,290 | +0.07(+0.45%) |
May 07, 2021 | 15.79 | 15.97 | 15.79 | 15.96 | 70,905 | +0.13(+0.85%) |
May 06, 2021 | 15.72 | 15.83 | 15.65 | 15.82 | 31,463 | +0.13(+0.80%) |
May 05, 2021 | 15.63 | 15.70 | 15.62 | 15.69 | 73,382 | +0.15(+0.99%) |
May 04, 2021 | 15.60 | 15.62 | 15.49 | 15.54 | 59,822 | -0.08(-0.52%) |
May 03, 2021 | 15.60 | 15.70 | 15.57 | 15.62 | 130,067 | +0.08(+0.52%) |
Apr 30, 2021 | 15.58 | 15.65 | 15.51 | 15.54 | 41,980 | -0.10(-0.63%) |
Apr 29, 2021 | 15.64 | 15.68 | 15.56 | 15.64 | 81,750 | +0.06(+0.40%) |
Apr 28, 2021 | 15.41 | 15.63 | 15.41 | 15.58 | 63,337 | +0.10(+0.64%) |
Apr 27, 2021 | 15.46 | 15.50 | 15.44 | 15.48 | 27,683 | +0.03(+0.22%) |
Apr 26, 2021 | 15.43 | 15.47 | 15.42 | 15.44 | 58,698 | +0.02(+0.13%) |
Apr 23, 2021 | 15.35 | 15.43 | 15.29 | 15.42 | 30,652 | +0.08(+0.53%) |
Apr 22, 2021 | 15.41 | 15.41 | 15.31 | 15.34 | 46,216 | -0.07(-0.47%) |
Apr 21, 2021 | 15.25 | 15.41 | 15.24 | 15.41 | 44,538 | +0.14(+0.94%) |
Apr 20, 2021 | 15.35 | 15.37 | 15.22 | 15.27 | 50,778 | -0.16(-1.05%) |
Apr 19, 2021 | 15.51 | 15.52 | 15.39 | 15.43 | 35,037 | -0.04(-0.29%) |
Apr 16, 2021 | 15.48 | 15.50 | 15.41 | 15.48 | 121,389 | +0.06(+0.41%) |
Apr 15, 2021 | 15.43 | 15.46 | 15.30 | 15.41 | 69,682 | +0.05(+0.35%) |
Apr 14, 2021 | 15.34 | 15.41 | 15.33 | 15.36 | 49,796 | +0.02(+0.15%) |
Apr 13, 2021 | 15.31 | 15.35 | 15.23 | 15.34 | 47,117 | +0.02(+0.15%) |
Apr 12, 2021 | 15.33 | 15.41 | 15.32 | 15.32 | 70,626 | -0.07(-0.43%) |
Apr 09, 2021 | 15.38 | 15.41 | 15.33 | 15.38 | 56,196 | +0.01(+0.08%) |
Apr 08, 2021 | 15.29 | 15.38 | 15.25 | 15.37 | 71,144 | +0.10(+0.65%) |
Apr 07, 2021 | 15.27 | 15.28 | 15.24 | 15.27 | 38,690 | -0.00(-0.01%) |
Apr 06, 2021 | 15.24 | 15.30 | 15.24 | 15.27 | 43,193 | -0.01(-0.05%) |
Apr 05, 2021 | 15.25 | 15.29 | 15.18 | 15.28 | 90,665 | +0.10(+0.65%) |
Apr 01, 2021 | 15.07 | 15.18 | 15.02 | 15.18 | 100,843 | +0.16(+1.08%) |
Mar 31, 2021 | 15.09 | 15.13 | 15.02 | 15.02 | 99,045 | -0.02(-0.12%) |
Mar 30, 2021 | 15.02 | 15.11 | 14.97 | 15.04 | 223,264 | -0.05(-0.36%) |
Mar 29, 2021 | 15.14 | 15.18 | 15.01 | 15.09 | 123,057 | -0.04(-0.24%) |
Mar 26, 2021 | 15.02 | 15.13 | 14.99 | 15.13 | 107,062 | +0.12(+0.78%) |
Mar 25, 2021 | 14.86 | 15.01 | 14.86 | 15.01 | 64,862 | +0.08(+0.54%) |
Mar 24, 2021 | 14.89 | 15.08 | 14.89 | 14.93 | 84,905 | -0.01(-0.06%) |
Mar 23, 2021 | 15.05 | 15.05 | 14.93 | 14.94 | 86,533 | -0.38(-2.47%) |
Mar 22, 2021 | 15.22 | 15.50 | 14.94 | 15.32 | 64,316 | +0.20(+1.33%) |
Mar 19, 2021 | 15.05 | 15.18 | 14.97 | 15.12 | 216,828 | +0.07(+0.45%) |
Mar 18, 2021 | 15.26 | 15.31 | 15.00 | 15.05 | 63,821 | -0.29(-1.87%) |
Mar 17, 2021 | 15.14 | 15.33 | 15.13 | 15.33 | 64,061 | +0.13(+0.83%) |
Mar 16, 2021 | 15.27 | 15.27 | 15.15 | 15.21 | 55,718 | -0.07(-0.47%) |
Mar 15, 2021 | 15.25 | 15.29 | 15.11 | 15.28 | 46,025 | +0.01(+0.06%) |
Mar 12, 2021 | 15.16 | 15.28 | 15.16 | 15.27 | 50,269 | +0.04(+0.29%) |
Mar 11, 2021 | 15.16 | 15.26 | 15.16 | 15.23 | 65,050 | +0.16(+1.07%) |
Mar 10, 2021 | 14.95 | 15.11 | 14.93 | 15.07 | 266,388 | +0.20(+1.32%) |
Mar 09, 2021 | 14.86 | 14.98 | 14.85 | 14.87 | 192,463 | +0.08(+0.55%) |
Mar 08, 2021 | 14.77 | 14.90 | 14.72 | 14.79 | 74,546 | +0.03(+0.18%) |
Mar 05, 2021 | 14.69 | 14.79 | 14.52 | 14.76 | 82,441 | +0.21(+1.44%) |
Mar 04, 2021 | 14.69 | 14.79 | 14.39 | 14.55 | 106,665 | -0.06(-0.39%) |
Mar 03, 2021 | 14.61 | 14.73 | 14.57 | 14.61 | 96,465 | +0.03(+0.18%) |
Mar 02, 2021 | 14.57 | 14.68 | 14.57 | 14.58 | 46,895 | +0.04(+0.31%) |