Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.40 | 16.46 | 16.39 | 16.42 | 35,264 | +0.25(+1.55%) |
May 27, 2021 | 15.95 | 16.19 | 15.95 | 16.17 | 16,724 | -0.04(-0.25%) |
May 26, 2021 | 16.07 | 16.22 | 16.07 | 16.21 | 71,163 | +0.15(+0.93%) |
May 25, 2021 | 15.89 | 16.11 | 15.89 | 16.06 | 71,138 | +0.19(+1.23%) |
May 24, 2021 | 16.15 | 16.16 | 15.82 | 15.87 | 26,958 | +0.13(+0.86%) |
May 21, 2021 | 15.76 | 15.81 | 15.71 | 15.73 | 27,559 | -0.09(-0.55%) |
May 20, 2021 | 15.89 | 15.89 | 15.78 | 15.82 | 25,661 | -0.21(-1.33%) |
May 19, 2021 | 16.00 | 16.06 | 15.95 | 16.03 | 18,252 | -0.04(-0.25%) |
May 18, 2021 | 15.94 | 16.11 | 15.94 | 16.07 | 16,746 | +0.11(+0.69%) |
May 17, 2021 | 15.95 | 16.02 | 15.95 | 15.96 | 62,007 | -0.13(-0.81%) |
May 14, 2021 | 16.05 | 16.09 | 15.99 | 16.09 | 84,034 | +0.34(+2.16%) |
May 13, 2021 | 15.48 | 15.90 | 15.48 | 15.75 | 38,301 | +0.05(+0.32%) |
May 12, 2021 | 15.68 | 15.80 | 15.68 | 15.70 | 107,524 | -0.23(-1.44%) |
May 11, 2021 | 15.90 | 15.95 | 15.84 | 15.93 | 65,652 | -0.10(-0.62%) |
May 10, 2021 | 16.05 | 16.12 | 16.02 | 16.03 | 57,862 | -0.03(-0.19%) |
May 07, 2021 | 16.06 | 16.07 | 16.04 | 16.06 | 41,879 | +0.31(+1.97%) |
May 06, 2021 | 15.64 | 15.80 | 15.64 | 15.75 | 61,148 | +0.04(+0.25%) |
May 05, 2021 | 15.77 | 15.77 | 15.71 | 15.71 | 39,343 | +0.34(+2.21%) |
May 04, 2021 | 15.74 | 15.74 | 15.31 | 15.37 | 39,456 | -0.28(-1.79%) |
May 03, 2021 | 15.63 | 15.68 | 15.63 | 15.65 | 34,796 | -0.12(-0.76%) |
Apr 30, 2021 | 15.90 | 16.00 | 15.76 | 15.77 | 33,700 | -0.63(-3.84%) |
Apr 29, 2021 | 16.56 | 16.56 | 16.23 | 16.40 | 38,216 | -0.15(-0.91%) |
Apr 28, 2021 | 16.84 | 16.84 | 16.41 | 16.55 | 19,014 | +0.21(+1.29%) |
Apr 27, 2021 | 16.11 | 16.36 | 16.11 | 16.34 | 92,514 | -0.09(-0.55%) |
Apr 26, 2021 | 16.31 | 16.58 | 16.31 | 16.43 | 28,450 | -0.37(-2.20%) |
Apr 23, 2021 | 16.75 | 16.80 | 16.73 | 16.80 | 33,600 | +0.22(+1.33%) |
Apr 22, 2021 | 16.61 | 16.68 | 16.57 | 16.58 | 37,175 | -0.19(-1.13%) |
Apr 21, 2021 | 16.68 | 16.77 | 16.67 | 16.77 | 59,120 | +0.09(+0.54%) |
Apr 20, 2021 | 16.79 | 16.79 | 16.63 | 16.68 | 20,131 | -0.05(-0.30%) |
Apr 19, 2021 | 16.76 | 16.77 | 16.71 | 16.73 | 57,207 | -0.08(-0.48%) |
Apr 16, 2021 | 16.75 | 16.88 | 16.75 | 16.81 | 51,800 | +0.09(+0.54%) |
Apr 15, 2021 | 16.70 | 16.79 | 16.69 | 16.72 | 78,724 | -0.11(-0.65%) |
Apr 14, 2021 | 16.67 | 16.87 | 16.67 | 16.83 | 41,257 | -0.09(-0.53%) |
Apr 13, 2021 | 16.84 | 16.95 | 16.84 | 16.92 | 47,472 | +0.29(+1.74%) |
Apr 12, 2021 | 16.62 | 16.63 | 16.55 | 16.63 | 30,222 | -0.10(-0.60%) |
Apr 09, 2021 | 16.70 | 16.79 | 16.67 | 16.73 | 48,600 | -0.02(-0.12%) |
Apr 08, 2021 | 16.74 | 16.78 | 16.70 | 16.75 | 219,471 | +0.20(+1.21%) |
Apr 07, 2021 | 16.89 | 16.89 | 16.50 | 16.55 | 55,089 | -0.13(-0.78%) |
Apr 06, 2021 | 17.10 | 17.10 | 16.61 | 16.68 | 352,979 | +0.10(+0.60%) |
Apr 05, 2021 | 17.00 | 17.00 | 16.54 | 16.58 | 53,106 | -0.16(-0.96%) |
Apr 01, 2021 | 16.97 | 16.97 | 16.69 | 16.74 | 175,900 | -0.13(-0.77%) |
Mar 31, 2021 | 17.09 | 17.09 | 16.82 | 16.87 | 13,009 | -0.11(-0.65%) |
Mar 30, 2021 | 17.23 | 17.23 | 16.92 | 16.98 | 41,835 | -0.30(-1.74%) |
Mar 29, 2021 | 16.95 | 17.29 | 16.95 | 17.28 | 23,685 | +0.59(+3.54%) |
Mar 26, 2021 | 16.66 | 16.74 | 16.59 | 16.69 | 48,100 | +0.37(+2.27%) |
Mar 25, 2021 | 16.32 | 16.43 | 16.25 | 16.32 | 32,683 | -0.08(-0.49%) |
Mar 24, 2021 | 16.25 | 16.50 | 16.25 | 16.40 | 62,429 | -0.32(-1.91%) |
Mar 23, 2021 | 16.98 | 16.98 | 16.44 | 16.72 | 57,932 | -0.30(-1.76%) |
Mar 22, 2021 | 17.00 | 17.07 | 17.00 | 17.02 | 28,065 | +0.32(+1.92%) |
Mar 19, 2021 | 16.59 | 16.82 | 16.56 | 16.70 | 43,700 | -0.04(-0.24%) |
Mar 18, 2021 | 16.82 | 17.08 | 16.73 | 16.74 | 51,262 | -0.23(-1.36%) |
Mar 17, 2021 | 17.08 | 17.08 | 16.79 | 16.97 | 74,450 | -0.03(-0.18%) |
Mar 16, 2021 | 16.93 | 17.00 | 16.90 | 17.00 | 40,887 | -0.05(-0.29%) |
Mar 15, 2021 | 16.81 | 17.05 | 16.71 | 17.05 | 49,683 | +0.58(+3.51%) |
Mar 12, 2021 | 16.41 | 16.49 | 16.41 | 16.47 | 22,400 | -0.41(-2.42%) |
Mar 11, 2021 | 16.80 | 16.88 | 16.78 | 16.88 | 43,880 | +0.30(+1.81%) |
Mar 10, 2021 | 16.58 | 16.82 | 16.51 | 16.58 | 66,287 | -0.24(-1.43%) |
Mar 09, 2021 | 16.81 | 16.89 | 16.52 | 16.82 | 66,796 | -0.19(-1.12%) |
Mar 08, 2021 | 16.98 | 17.04 | 16.93 | 17.01 | 55,892 | +0.25(+1.49%) |
Mar 05, 2021 | 16.62 | 16.84 | 16.56 | 16.76 | 87,000 | +0.52(+3.20%) |
Mar 04, 2021 | 16.30 | 16.35 | 16.06 | 16.24 | 227,743 | -0.07(-0.43%) |
Mar 03, 2021 | 16.31 | 16.37 | 16.19 | 16.31 | 125,335 | +0.68(+4.35%) |
Mar 02, 2021 | 15.85 | 15.85 | 15.52 | 15.63 | 43,126 | -0.16(-1.01%) |