Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.32 | 16.45 | 16.30 | 16.39 | 388,510 | +0.08(+0.48%) |
May 27, 2021 | 16.56 | 16.56 | 16.32 | 16.32 | 724,860 | -0.16(-0.96%) |
May 26, 2021 | 16.37 | 16.54 | 16.34 | 16.47 | 415,938 | +0.13(+0.82%) |
May 25, 2021 | 16.38 | 16.50 | 16.30 | 16.34 | 541,246 | -0.02(-0.10%) |
May 24, 2021 | 16.32 | 16.46 | 16.29 | 16.35 | 496,291 | +0.04(+0.24%) |
May 21, 2021 | 16.28 | 16.40 | 16.11 | 16.32 | 884,992 | +0.03(+0.19%) |
May 20, 2021 | 15.94 | 16.30 | 15.93 | 16.28 | 640,518 | +0.32(+1.98%) |
May 19, 2021 | 15.97 | 16.06 | 15.82 | 15.97 | 556,285 | -0.02(-0.10%) |
May 18, 2021 | 15.93 | 16.16 | 15.82 | 15.98 | 549,824 | +0.06(+0.40%) |
May 17, 2021 | 15.86 | 16.08 | 15.83 | 15.92 | 841,724 | +0.06(+0.40%) |
May 14, 2021 | 15.97 | 16.07 | 15.84 | 15.86 | 591,863 | -0.07(-0.45%) |
May 13, 2021 | 15.63 | 16.01 | 15.53 | 15.93 | 1,125,722 | +0.29(+1.87%) |
May 12, 2021 | 15.92 | 16.01 | 15.63 | 15.63 | 1,048,465 | -0.42(-2.63%) |
May 11, 2021 | 16.38 | 16.38 | 15.99 | 16.06 | 1,020,697 | -0.39(-2.37%) |
May 10, 2021 | 16.59 | 16.71 | 16.45 | 16.45 | 707,347 | -0.09(-0.52%) |
May 07, 2021 | 16.47 | 16.57 | 16.40 | 16.53 | 466,443 | +0.01(+0.05%) |
May 06, 2021 | 16.40 | 16.52 | 16.25 | 16.52 | 540,681 | +0.09(+0.52%) |
May 05, 2021 | 16.44 | 16.75 | 16.16 | 16.44 | 1,073,959 | -0.26(-1.54%) |
May 04, 2021 | 16.95 | 17.01 | 16.63 | 16.70 | 729,842 | -0.01(-0.05%) |
May 03, 2021 | 16.86 | 16.92 | 16.69 | 16.70 | 846,470 | -0.02(-0.14%) |
Apr 30, 2021 | 16.63 | 16.83 | 16.59 | 16.73 | 791,595 | +0.10(+0.61%) |
Apr 29, 2021 | 16.76 | 16.92 | 16.50 | 16.63 | 808,650 | -0.09(-0.51%) |
Apr 28, 2021 | 16.84 | 16.87 | 16.71 | 16.71 | 466,814 | -0.14(-0.83%) |
Apr 27, 2021 | 16.84 | 16.94 | 16.69 | 16.85 | 614,687 | +0.07(+0.42%) |
Apr 26, 2021 | 16.88 | 16.93 | 16.78 | 16.78 | 487,312 | -0.01(-0.05%) |
Apr 23, 2021 | 16.83 | 16.84 | 16.74 | 16.79 | 424,686 | -0.04(-0.23%) |
Apr 22, 2021 | 16.84 | 16.95 | 16.75 | 16.83 | 542,920 | -0.04(-0.23%) |
Apr 21, 2021 | 16.85 | 16.95 | 16.78 | 16.87 | 434,056 | +0.05(+0.28%) |
Apr 20, 2021 | 16.76 | 16.93 | 16.71 | 16.82 | 542,401 | +0.06(+0.37%) |
Apr 19, 2021 | 16.76 | 16.83 | 16.67 | 16.76 | 443,734 | -0.02(-0.09%) |
Apr 16, 2021 | 16.72 | 16.83 | 16.58 | 16.77 | 614,546 | +0.05(+0.28%) |
Apr 15, 2021 | 16.64 | 16.74 | 16.61 | 16.73 | 380,068 | +0.09(+0.52%) |
Apr 14, 2021 | 16.59 | 16.77 | 16.58 | 16.64 | 601,046 | +0.10(+0.61%) |
Apr 13, 2021 | 16.35 | 16.59 | 16.35 | 16.54 | 1,062,074 | +0.16(+0.95%) |
Apr 12, 2021 | 16.52 | 16.58 | 16.35 | 16.38 | 708,394 | -0.13(-0.80%) |
Apr 09, 2021 | 16.44 | 16.56 | 16.39 | 16.52 | 924,574 | +0.12(+0.76%) |
Apr 08, 2021 | 16.27 | 16.43 | 16.25 | 16.39 | 986,779 | +0.08(+0.48%) |
Apr 07, 2021 | 16.47 | 16.52 | 16.31 | 16.31 | 943,042 | -0.19(-1.14%) |
Apr 06, 2021 | 16.51 | 16.56 | 16.27 | 16.50 | 1,302,609 | +0.01(+0.05%) |
Apr 05, 2021 | 16.33 | 16.49 | 16.25 | 16.49 | 1,767,105 | +0.23(+1.39%) |
Apr 01, 2021 | 16.20 | 16.32 | 16.09 | 16.27 | 1,292,123 | +0.09(+0.53%) |
Mar 31, 2021 | 16.27 | 16.36 | 16.13 | 16.18 | 1,656,711 | -0.13(-0.81%) |
Mar 30, 2021 | 16.48 | 16.49 | 16.21 | 16.31 | 2,364,288 | -0.16(-0.99%) |
Mar 29, 2021 | 16.38 | 16.65 | 16.36 | 16.48 | 2,145,468 | +0.05(+0.33%) |
Mar 26, 2021 | 16.38 | 16.45 | 16.23 | 16.42 | 2,836,113 | +0.09(+0.57%) |
Mar 25, 2021 | 16.20 | 16.41 | 15.99 | 16.33 | 958,804 | +0.11(+0.67%) |
Mar 24, 2021 | 16.41 | 16.75 | 16.19 | 16.22 | 1,051,200 | -0.17(-1.05%) |
Mar 23, 2021 | 16.49 | 16.66 | 16.31 | 16.39 | 1,153,840 | -0.08(-0.47%) |
Mar 22, 2021 | 16.59 | 16.73 | 16.35 | 16.47 | 716,110 | -0.12(-0.71%) |
Mar 19, 2021 | 16.81 | 16.82 | 16.59 | 16.59 | 1,520,160 | -0.20(-1.16%) |
Mar 18, 2021 | 16.85 | 16.89 | 16.73 | 16.78 | 497,568 | -0.09(-0.51%) |
Mar 17, 2021 | 16.96 | 16.99 | 16.72 | 16.87 | 454,626 | -0.12(-0.69%) |
Mar 16, 2021 | 16.88 | 17.09 | 16.87 | 16.99 | 703,322 | +0.01(+0.05%) |
Mar 15, 2021 | 17.09 | 17.12 | 16.80 | 16.98 | 892,706 | -0.12(-0.73%) |
Mar 12, 2021 | 16.73 | 17.10 | 16.73 | 17.10 | 1,061,396 | +0.35(+2.10%) |
Mar 11, 2021 | 16.66 | 16.84 | 16.65 | 16.75 | 730,864 | +0.12(+0.75%) |
Mar 10, 2021 | 16.45 | 16.68 | 16.27 | 16.63 | 1,337,093 | +0.07(+0.42%) |
Mar 09, 2021 | 16.73 | 16.82 | 16.52 | 16.56 | 701,413 | -0.03(-0.19%) |
Mar 08, 2021 | 16.43 | 16.77 | 16.39 | 16.59 | 704,252 | +0.20(+1.19%) |
Mar 05, 2021 | 16.62 | 16.68 | 16.23 | 16.39 | 777,503 | -0.16(-0.94%) |
Mar 04, 2021 | 16.70 | 16.81 | 16.47 | 16.55 | 758,908 | -0.02(-0.14%) |
Mar 03, 2021 | 16.62 | 16.70 | 16.52 | 16.57 | 764,192 | -0.03(-0.19%) |
Mar 02, 2021 | 16.68 | 16.75 | 16.47 | 16.60 | 743,060 | -0.12(-0.74%) |