Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.62 | 16.96 | 16.37 | 16.57 | 53,650 | -0.08(-0.50%) |
May 27, 2021 | 16.69 | 16.70 | 16.46 | 16.66 | 131,184 | -0.03(-0.17%) |
May 26, 2021 | 16.80 | 17.06 | 16.66 | 16.69 | 38,220 | -0.10(-0.62%) |
May 25, 2021 | 16.75 | 16.92 | 16.67 | 16.79 | 57,047 | -0.05(-0.31%) |
May 24, 2021 | 17.26 | 17.26 | 16.59 | 16.84 | 46,536 | -0.34(-1.96%) |
May 21, 2021 | 16.87 | 17.26 | 16.67 | 17.18 | 67,293 | +0.21(+1.22%) |
May 20, 2021 | 16.93 | 17.07 | 16.45 | 16.97 | 24,890 | +0.50(+3.04%) |
May 19, 2021 | 16.57 | 16.57 | 16.23 | 16.47 | 74,318 | +0.20(+1.22%) |
May 18, 2021 | 16.57 | 16.68 | 16.21 | 16.27 | 47,413 | -0.30(-1.82%) |
May 17, 2021 | 16.74 | 16.78 | 16.53 | 16.57 | 41,475 | -0.26(-1.54%) |
May 14, 2021 | 16.66 | 17.03 | 16.66 | 16.83 | 34,805 | +0.17(+1.04%) |
May 13, 2021 | 16.65 | 17.19 | 16.62 | 16.66 | 37,090 | -0.04(-0.27%) |
May 12, 2021 | 16.71 | 16.77 | 16.58 | 16.70 | 34,340 | -0.02(-0.10%) |
May 11, 2021 | 16.88 | 17.02 | 16.71 | 16.72 | 32,421 | -0.34(-2.02%) |
May 10, 2021 | 16.90 | 17.19 | 16.70 | 17.07 | 54,958 | +0.17(+1.02%) |
May 07, 2021 | 17.20 | 17.20 | 16.86 | 16.89 | 37,327 | +0.09(+0.56%) |
May 06, 2021 | 16.58 | 17.05 | 16.58 | 16.80 | 88,728 | +0.22(+1.30%) |
May 05, 2021 | 16.57 | 16.68 | 16.43 | 16.58 | 27,334 | +0.11(+0.65%) |
May 04, 2021 | 16.59 | 16.67 | 16.47 | 16.48 | 37,442 | -0.19(-1.15%) |
May 03, 2021 | 16.64 | 16.72 | 16.47 | 16.67 | 58,235 | +0.15(+0.94%) |
Apr 30, 2021 | 16.40 | 16.60 | 16.33 | 16.51 | 26,739 | +0.17(+1.05%) |
Apr 29, 2021 | 16.44 | 16.66 | 16.30 | 16.34 | 25,429 | -0.09(-0.58%) |
Apr 28, 2021 | 16.39 | 16.60 | 16.27 | 16.44 | 114,373 | +0.05(+0.31%) |
Apr 27, 2021 | 16.44 | 16.66 | 16.31 | 16.39 | 88,694 | -0.05(-0.31%) |
Apr 26, 2021 | 16.43 | 16.53 | 16.33 | 16.44 | 60,288 | +0.01(+0.05%) |
Apr 23, 2021 | 15.84 | 16.56 | 15.78 | 16.43 | 118,002 | +0.59(+3.75%) |
Apr 22, 2021 | 15.92 | 16.05 | 15.74 | 15.84 | 24,551 | -0.18(-1.13%) |
Apr 21, 2021 | 15.96 | 16.20 | 15.73 | 16.02 | 38,552 | +0.28(+1.75%) |
Apr 20, 2021 | 15.98 | 15.98 | 15.66 | 15.74 | 37,938 | -0.09(-0.54%) |
Apr 19, 2021 | 16.22 | 16.23 | 15.78 | 15.83 | 47,018 | -0.36(-2.23%) |
Apr 16, 2021 | 16.14 | 16.23 | 16.06 | 16.19 | 32,668 | +0.09(+0.53%) |
Apr 15, 2021 | 16.03 | 16.25 | 16.00 | 16.10 | 60,310 | -0.04(-0.27%) |
Apr 14, 2021 | 15.90 | 16.32 | 15.67 | 16.15 | 48,134 | +0.39(+2.45%) |
Apr 13, 2021 | 15.49 | 15.77 | 15.31 | 15.76 | 50,441 | +0.33(+2.17%) |
Apr 12, 2021 | 15.21 | 15.44 | 15.01 | 15.43 | 51,823 | +0.19(+1.24%) |
Apr 09, 2021 | 15.15 | 15.31 | 15.15 | 15.24 | 64,412 | +0.05(+0.34%) |
Apr 08, 2021 | 15.16 | 15.21 | 15.13 | 15.19 | 22,781 | +0.03(+0.17%) |
Apr 07, 2021 | 15.02 | 15.16 | 15.02 | 15.16 | 28,341 | +0.15(+1.03%) |
Apr 06, 2021 | 15.01 | 15.09 | 14.98 | 15.01 | 38,555 | -0.03(-0.23%) |
Apr 05, 2021 | 15.11 | 15.14 | 14.95 | 15.04 | 53,303 | -0.10(-0.68%) |
Apr 01, 2021 | 15.26 | 15.28 | 15.05 | 15.14 | 85,767 | +0.05(+0.34%) |
Mar 31, 2021 | 15.25 | 15.33 | 15.09 | 15.09 | 48,045 | -0.21(-1.40%) |
Mar 30, 2021 | 15.49 | 15.51 | 15.31 | 15.31 | 26,665 | -0.10(-0.67%) |
Mar 29, 2021 | 15.37 | 15.46 | 15.37 | 15.41 | 123,456 | -0.01(-0.06%) |
Mar 26, 2021 | 15.34 | 15.42 | 15.19 | 15.42 | 44,108 | +0.20(+1.30%) |
Mar 25, 2021 | 15.17 | 15.31 | 15.17 | 15.22 | 45,419 | +0.10(+0.68%) |
Mar 24, 2021 | 15.21 | 15.21 | 15.08 | 15.12 | 33,430 | -0.05(-0.34%) |
Mar 23, 2021 | 15.21 | 15.21 | 15.08 | 15.17 | 21,164 | -0.02(-0.11%) |
Mar 22, 2021 | 15.15 | 15.38 | 15.04 | 15.19 | 46,527 | +0.14(+0.91%) |
Mar 19, 2021 | 15.06 | 15.06 | 15.04 | 15.05 | 11,435 | -0.01(-0.06%) |
Mar 18, 2021 | 15.07 | 15.07 | 14.86 | 15.06 | 35,884 | +0.05(+0.34%) |
Mar 17, 2021 | 15.16 | 15.19 | 15.00 | 15.01 | 48,343 | -0.21(-1.38%) |
Mar 16, 2021 | 15.17 | 15.42 | 15.16 | 15.22 | 63,152 | +0.10(+0.65%) |
Mar 15, 2021 | 15.14 | 15.31 | 15.09 | 15.12 | 39,976 | +0.00(+0.00%) |
Mar 12, 2021 | 15.28 | 15.40 | 15.04 | 15.12 | 35,240 | -0.09(-0.57%) |
Mar 11, 2021 | 15.36 | 15.36 | 15.18 | 15.20 | 56,708 | -0.11(-0.72%) |
Mar 10, 2021 | 15.07 | 15.36 | 14.98 | 15.32 | 51,160 | +0.24(+1.59%) |
Mar 09, 2021 | 15.09 | 15.09 | 14.91 | 15.08 | 25,009 | +0.21(+1.44%) |
Mar 08, 2021 | 15.13 | 15.13 | 14.86 | 14.86 | 32,752 | -0.26(-1.72%) |
Mar 05, 2021 | 15.13 | 15.15 | 14.85 | 15.12 | 42,169 | -0.04(-0.25%) |
Mar 04, 2021 | 15.14 | 15.32 | 15.00 | 15.16 | 58,123 | -0.02(-0.11%) |
Mar 03, 2021 | 15.06 | 15.29 | 14.99 | 15.18 | 30,606 | +0.01(+0.06%) |
Mar 02, 2021 | 15.11 | 15.20 | 15.10 | 15.17 | 21,371 | +0.05(+0.34%) |