Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 16.54 | 16.60 | 16.45 | 16.60 | 23,380 | +0.17(+1.03%) |
May 28, 2021 | 16.18 | 16.48 | 16.18 | 16.43 | 21,518 | +0.37(+2.30%) |
May 27, 2021 | 16.28 | 16.48 | 16.06 | 16.06 | 51,609 | -0.19(-1.17%) |
May 26, 2021 | 16.19 | 16.34 | 16.01 | 16.25 | 38,840 | +0.12(+0.74%) |
May 25, 2021 | 16.32 | 16.32 | 16.04 | 16.13 | 41,634 | -0.06(-0.37%) |
May 21, 2021 | 16.19 | 16.19 | 16.19 | 0 | +0.20(+1.25%) | |
May 20, 2021 | 16.37 | 16.37 | 15.96 | 15.99 | 57,698 | -0.09(-0.56%) |
May 19, 2021 | 16.25 | 16.33 | 15.96 | 16.08 | 26,601 | -0.20(-1.23%) |
May 18, 2021 | 16.40 | 16.40 | 16.25 | 16.28 | 34,777 | -0.07(-0.43%) |
May 17, 2021 | 16.23 | 16.37 | 16.16 | 16.35 | 22,391 | +0.13(+0.80%) |
May 14, 2021 | 16.15 | 16.25 | 16.15 | 16.22 | 11,712 | +0.14(+0.87%) |
May 13, 2021 | 16.06 | 16.14 | 15.96 | 16.08 | 24,209 | +0.00(+0.00%) |
May 12, 2021 | 16.43 | 16.59 | 16.02 | 16.08 | 46,595 | -0.30(-1.83%) |
May 11, 2021 | 16.41 | 16.51 | 16.25 | 16.38 | 64,583 | -0.10(-0.61%) |
May 10, 2021 | 16.26 | 16.70 | 16.16 | 16.48 | 90,073 | +0.25(+1.54%) |
May 07, 2021 | 15.76 | 16.26 | 15.76 | 16.23 | 140,114 | +0.47(+2.98%) |
May 06, 2021 | 15.69 | 15.77 | 15.69 | 15.76 | 107,581 | +0.04(+0.25%) |
May 05, 2021 | 15.77 | 15.77 | 15.64 | 15.72 | 68,264 | -0.02(-0.13%) |
May 04, 2021 | 15.63 | 15.77 | 15.57 | 15.74 | 78,776 | +0.08(+0.51%) |
May 03, 2021 | 15.71 | 15.77 | 15.62 | 15.66 | 102,470 | -0.04(-0.25%) |
Apr 30, 2021 | 15.59 | 15.76 | 15.59 | 15.70 | 167,161 | +0.10(+0.64%) |
Apr 29, 2021 | 15.55 | 15.70 | 15.53 | 15.60 | 141,160 | -0.05(-0.32%) |
Apr 28, 2021 | 15.54 | 15.79 | 15.44 | 15.65 | 139,752 | +0.05(+0.32%) |
Apr 27, 2021 | 15.80 | 15.80 | 15.60 | 15.60 | 67,815 | -0.17(-1.08%) |
Apr 26, 2021 | 15.63 | 15.80 | 15.60 | 15.77 | 26,558 | +0.16(+1.02%) |
Apr 23, 2021 | 15.56 | 15.64 | 15.54 | 15.61 | 21,252 | +0.01(+0.06%) |
Apr 22, 2021 | 15.69 | 15.69 | 15.51 | 15.60 | 32,123 | -0.04(-0.26%) |
Apr 21, 2021 | 15.67 | 15.67 | 15.50 | 15.64 | 30,812 | +0.04(+0.26%) |
Apr 20, 2021 | 15.69 | 15.69 | 15.52 | 15.60 | 33,835 | +0.03(+0.19%) |
Apr 19, 2021 | 15.69 | 15.69 | 15.55 | 15.57 | 34,498 | -0.11(-0.70%) |
Apr 16, 2021 | 15.68 | 15.70 | 15.64 | 15.68 | 17,136 | +0.00(+0.00%) |
Apr 15, 2021 | 15.61 | 15.71 | 15.56 | 15.68 | 52,617 | +0.09(+0.58%) |
Apr 14, 2021 | 15.80 | 15.80 | 15.56 | 15.59 | 29,695 | -0.07(-0.45%) |
Apr 13, 2021 | 15.36 | 15.70 | 15.36 | 15.66 | 60,270 | +0.17(+1.10%) |
Apr 12, 2021 | 15.57 | 15.58 | 15.45 | 15.49 | 38,364 | -0.10(-0.64%) |
Apr 09, 2021 | 15.67 | 15.69 | 15.57 | 15.59 | 27,801 | -0.06(-0.38%) |
Apr 08, 2021 | 15.60 | 15.78 | 15.60 | 15.65 | 40,118 | +0.00(+0.00%) |
Apr 07, 2021 | 15.51 | 15.76 | 15.51 | 15.65 | 36,798 | +0.09(+0.58%) |
Apr 06, 2021 | 15.60 | 15.60 | 15.45 | 15.56 | 34,597 | +0.00(+0.00%) |
Apr 05, 2021 | 15.76 | 15.76 | 15.46 | 15.56 | 37,611 | +0.06(+0.39%) |
Apr 01, 2021 | 15.50 | 15.50 | 15.50 | 0 | -0.07(-0.45%) | |
Mar 31, 2021 | 15.56 | 15.60 | 15.45 | 15.57 | 29,372 | +0.03(+0.19%) |
Mar 30, 2021 | 15.57 | 15.64 | 15.45 | 15.54 | 26,891 | -0.10(-0.64%) |
Mar 29, 2021 | 15.60 | 15.72 | 15.53 | 15.64 | 34,339 | -0.01(-0.06%) |
Mar 26, 2021 | 15.69 | 15.76 | 15.59 | 15.65 | 69,597 | -0.01(-0.06%) |
Mar 25, 2021 | 15.50 | 15.66 | 15.28 | 15.66 | 47,140 | +0.15(+0.97%) |
Mar 24, 2021 | 15.63 | 15.77 | 15.50 | 15.51 | 26,277 | +0.03(+0.19%) |
Mar 23, 2021 | 15.65 | 15.75 | 15.47 | 15.48 | 61,594 | -0.18(-1.15%) |
Mar 22, 2021 | 15.59 | 15.72 | 15.45 | 15.66 | 24,952 | +0.08(+0.51%) |
Mar 19, 2021 | 15.55 | 15.74 | 15.45 | 15.58 | 38,022 | +0.02(+0.13%) |
Mar 18, 2021 | 15.68 | 15.74 | 15.50 | 15.56 | 44,001 | -0.12(-0.77%) |
Mar 17, 2021 | 15.85 | 15.85 | 15.62 | 15.68 | 72,004 | -0.18(-1.13%) |
Mar 16, 2021 | 15.75 | 15.95 | 15.75 | 15.86 | 57,361 | +0.07(+0.44%) |
Mar 15, 2021 | 15.76 | 15.95 | 15.74 | 15.79 | 100,017 | +0.03(+0.19%) |
Mar 12, 2021 | 15.56 | 15.79 | 15.47 | 15.76 | 59,896 | +0.29(+1.87%) |
Mar 11, 2021 | 15.50 | 15.53 | 15.43 | 15.47 | 110,550 | +0.04(+0.26%) |
Mar 10, 2021 | 15.48 | 15.50 | 15.37 | 15.43 | 103,329 | +0.04(+0.26%) |
Mar 09, 2021 | 15.40 | 15.44 | 15.30 | 15.39 | 69,726 | +0.00(+0.00%) |
Mar 08, 2021 | 15.07 | 15.48 | 15.02 | 15.39 | 101,523 | +0.39(+2.60%) |
Mar 05, 2021 | 15.04 | 15.08 | 14.84 | 15.00 | 90,783 | -0.01(-0.07%) |
Mar 04, 2021 | 15.20 | 15.25 | 14.83 | 15.01 | 42,446 | -0.16(-1.05%) |
Mar 03, 2021 | 15.13 | 15.24 | 15.01 | 15.17 | 34,868 | +0.12(+0.80%) |
Mar 02, 2021 | 14.95 | 15.24 | 14.78 | 15.05 | 86,350 | +0.07(+0.47%) |