Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.54 | 16.86 | 16.54 | 16.70 | 5,542 | +0.16(+0.96%) |
May 27, 2021 | 16.63 | 16.67 | 16.54 | 16.54 | 7,394 | +0.14(+0.83%) |
May 26, 2021 | 16.60 | 16.60 | 16.40 | 16.40 | 2,242 | -0.17(-1.04%) |
May 25, 2021 | 16.45 | 16.70 | 16.45 | 16.57 | 3,541 | +0.00(+0.00%) |
May 24, 2021 | 16.68 | 16.68 | 16.57 | 16.57 | 1,225 | -0.08(-0.49%) |
May 20, 2021 | 16.65 | 16.65 | 16.65 | 130 | -0.01(-0.05%) | |
May 18, 2021 | 16.66 | 16.66 | 16.66 | 91 | -0.08(-0.49%) | |
May 14, 2021 | 16.75 | 16.75 | 16.75 | 95 | +0.50(+3.06%) | |
May 13, 2021 | 16.46 | 16.62 | 16.25 | 16.25 | 23,227 | -0.32(-1.91%) |
May 12, 2021 | 16.44 | 16.75 | 16.44 | 16.56 | 62,165 | -0.01(-0.08%) |
May 11, 2021 | 16.29 | 16.70 | 16.29 | 16.58 | 928 | -0.03(-0.19%) |
May 10, 2021 | 16.65 | 16.75 | 16.47 | 16.61 | 3,001 | -0.05(-0.33%) |
May 07, 2021 | 16.43 | 16.66 | 16.43 | 16.66 | 7,435 | +0.01(+0.05%) |
May 06, 2021 | 16.47 | 16.69 | 16.29 | 16.65 | 1,856 | +0.00(+0.00%) |
May 05, 2021 | 16.74 | 16.74 | 16.65 | 16.65 | 1,210 | +0.08(+0.51%) |
May 04, 2021 | 16.57 | 16.57 | 16.57 | 16.57 | 175 | +0.12(+0.70%) |
May 03, 2021 | 16.46 | 16.46 | 16.46 | 19 | +0.00(+0.00%) | |
Apr 30, 2021 | 16.43 | 16.73 | 16.43 | 16.46 | 61,095 | -0.17(-1.03%) |
Apr 29, 2021 | 16.63 | 16.63 | 16.63 | 16.63 | 334 | +0.15(+0.93%) |
Apr 28, 2021 | 16.43 | 16.72 | 16.43 | 16.47 | 1,041 | -0.26(-1.57%) |
Apr 27, 2021 | 16.51 | 16.74 | 16.29 | 16.74 | 2,436 | +0.05(+0.27%) |
Apr 26, 2021 | 16.52 | 16.69 | 16.52 | 16.69 | 510 | -0.05(-0.27%) |
Apr 23, 2021 | 16.62 | 16.74 | 16.62 | 16.74 | 773 | +0.28(+1.71%) |
Apr 21, 2021 | 16.46 | 16.46 | 16.46 | 0 | -0.00(-0.02%) | |
Apr 20, 2021 | 16.46 | 16.60 | 16.46 | 16.46 | 3,165 | +0.11(+0.68%) |
Apr 19, 2021 | 16.35 | 16.35 | 16.35 | 16.35 | 599 | -0.19(-1.15%) |
Apr 16, 2021 | 16.52 | 16.75 | 16.52 | 16.54 | 1,104 | +0.02(+0.11%) |
Apr 15, 2021 | 16.52 | 16.52 | 16.52 | 19 | +0.00(+0.00%) | |
Apr 14, 2021 | 16.53 | 16.75 | 16.52 | 16.52 | 5,563 | +0.00(+0.00%) |
Apr 13, 2021 | 16.52 | 16.52 | 16.52 | 14 | +0.00(+0.00%) | |
Apr 12, 2021 | 16.30 | 16.52 | 16.30 | 16.52 | 1,323 | -0.13(-0.76%) |
Apr 09, 2021 | 16.49 | 16.71 | 15.48 | 16.65 | 30,160 | -0.24(-1.39%) |
Apr 08, 2021 | 16.49 | 16.88 | 16.29 | 16.88 | 1,310 | -0.05(-0.27%) |
Apr 07, 2021 | 16.43 | 16.93 | 16.43 | 16.93 | 55,532 | +0.31(+1.85%) |
Apr 06, 2021 | 16.41 | 16.62 | 16.39 | 16.62 | 1,449 | +0.10(+0.60%) |
Apr 05, 2021 | 16.52 | 16.52 | 16.52 | 34 | +0.00(+0.00%) | |
Apr 01, 2021 | 16.31 | 16.52 | 16.05 | 16.52 | 5,413 | +0.76(+4.82%) |
Mar 31, 2021 | 16.74 | 16.74 | 15.76 | 15.76 | 9,687 | -0.76(-4.60%) |
Mar 30, 2021 | 16.75 | 16.75 | 16.52 | 16.52 | 2,975 | +0.10(+0.61%) |
Mar 29, 2021 | 16.27 | 16.42 | 16.27 | 16.42 | 5,453 | +0.13(+0.78%) |
Mar 26, 2021 | 16.28 | 16.36 | 16.28 | 16.29 | 13,699 | -0.02(-0.11%) |
Mar 25, 2021 | 16.28 | 16.32 | 16.28 | 16.31 | 6,181 | +0.02(+0.11%) |
Mar 24, 2021 | 16.26 | 16.52 | 16.26 | 16.29 | 15,098 | -0.18(-1.10%) |
Mar 23, 2021 | 16.40 | 16.56 | 15.75 | 16.47 | 20,580 | -0.34(-2.02%) |
Mar 22, 2021 | 16.81 | 16.81 | 16.81 | 16.81 | 298 | -0.16(-0.93%) |
Mar 19, 2021 | 16.75 | 16.97 | 16.52 | 16.97 | 3,756 | +0.45(+2.74%) |
Mar 18, 2021 | 16.50 | 16.52 | 16.44 | 16.52 | 5,436 | +0.09(+0.55%) |
Mar 17, 2021 | 16.36 | 16.43 | 16.36 | 16.43 | 3,343 | -0.09(-0.55%) |
Mar 16, 2021 | 16.30 | 16.52 | 16.07 | 16.52 | 6,407 | +0.23(+1.39%) |
Mar 15, 2021 | 16.29 | 16.69 | 16.29 | 16.29 | 19,526 | -0.12(-0.72%) |
Mar 12, 2021 | 16.65 | 16.65 | 16.30 | 16.41 | 3,203 | -0.01(-0.06%) |
Mar 11, 2021 | 16.27 | 16.47 | 16.27 | 16.42 | 12,592 | +0.66(+4.19%) |
Mar 10, 2021 | 16.29 | 16.46 | 15.76 | 15.76 | 50,357 | -0.53(-3.28%) |
Mar 09, 2021 | 16.28 | 16.29 | 16.26 | 16.29 | 746 | +0.05(+0.28%) |
Mar 08, 2021 | 16.16 | 16.25 | 16.16 | 16.25 | 4,250 | +0.09(+0.56%) |
Mar 05, 2021 | 16.16 | 16.16 | 16.16 | 44 | +0.00(+0.00%) | |
Mar 04, 2021 | 16.16 | 16.16 | 16.14 | 16.16 | 4,295 | +0.09(+0.56%) |
Mar 03, 2021 | 15.94 | 16.08 | 15.93 | 16.07 | 11,496 | +0.14(+0.85%) |
Mar 02, 2021 | 15.93 | 15.93 | 15.93 | 74 | +0.00(+0.00%) |