Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.00 | 16.05 | 15.97 | 16.04 | 391,715 | +0.07(+0.42%) |
May 27, 2021 | 15.94 | 15.99 | 15.94 | 15.97 | 273,686 | +0.01(+0.05%) |
May 26, 2021 | 15.99 | 15.99 | 15.95 | 15.96 | 303,484 | +0.00(+0.00%) |
May 25, 2021 | 16.01 | 16.01 | 15.96 | 15.96 | 243,634 | -0.03(-0.16%) |
May 24, 2021 | 15.98 | 16.05 | 15.96 | 15.99 | 262,898 | +0.05(+0.29%) |
May 21, 2021 | 15.94 | 15.97 | 15.92 | 15.94 | 265,163 | +0.00(+0.00%) |
May 20, 2021 | 15.86 | 15.94 | 15.85 | 15.94 | 424,774 | +0.11(+0.69%) |
May 19, 2021 | 15.81 | 15.85 | 15.77 | 15.83 | 467,045 | +0.01(+0.05%) |
May 18, 2021 | 15.87 | 15.87 | 15.82 | 15.82 | 264,235 | -0.02(-0.11%) |
May 17, 2021 | 15.82 | 15.84 | 15.78 | 15.84 | 353,792 | +0.03(+0.16%) |
May 14, 2021 | 15.76 | 15.84 | 15.76 | 15.82 | 301,982 | +0.08(+0.53%) |
May 13, 2021 | 15.72 | 15.81 | 15.72 | 15.73 | 365,109 | +0.01(+0.05%) |
May 12, 2021 | 15.79 | 15.83 | 15.69 | 15.72 | 633,649 | -0.12(-0.74%) |
May 11, 2021 | 15.87 | 15.89 | 15.80 | 15.84 | 709,870 | -0.08(-0.53%) |
May 10, 2021 | 15.98 | 15.98 | 15.92 | 15.92 | 356,649 | -0.06(-0.37%) |
May 07, 2021 | 15.97 | 15.99 | 15.94 | 15.98 | 1,023,730 | +0.05(+0.32%) |
May 06, 2021 | 15.93 | 15.94 | 15.87 | 15.93 | 520,739 | +0.00(+0.00%) |
May 05, 2021 | 15.97 | 15.98 | 15.91 | 15.93 | 444,175 | -0.03(-0.21%) |
May 04, 2021 | 15.97 | 15.98 | 15.94 | 15.97 | 325,913 | +0.01(+0.05%) |
May 03, 2021 | 15.96 | 15.97 | 15.92 | 15.96 | 421,455 | +0.03(+0.16%) |
Apr 30, 2021 | 15.97 | 15.98 | 15.92 | 15.93 | 608,273 | -0.01(-0.05%) |
Apr 29, 2021 | 16.02 | 16.02 | 15.93 | 15.94 | 396,303 | -0.05(-0.32%) |
Apr 28, 2021 | 16.01 | 16.01 | 15.96 | 15.99 | 326,343 | +0.03(+0.16%) |
Apr 27, 2021 | 16.01 | 16.05 | 15.97 | 15.97 | 412,887 | -0.04(-0.26%) |
Apr 26, 2021 | 15.98 | 16.03 | 15.98 | 16.01 | 521,627 | +0.03(+0.16%) |
Apr 23, 2021 | 15.92 | 16.01 | 15.92 | 15.98 | 409,636 | +0.04(+0.26%) |
Apr 22, 2021 | 15.97 | 15.98 | 15.94 | 15.94 | 340,667 | -0.04(-0.26%) |
Apr 21, 2021 | 15.90 | 15.98 | 15.90 | 15.98 | 306,882 | +0.06(+0.37%) |
Apr 20, 2021 | 15.95 | 15.95 | 15.89 | 15.92 | 404,273 | -0.03(-0.16%) |
Apr 19, 2021 | 15.98 | 16.00 | 15.92 | 15.95 | 279,501 | -0.00(-0.02%) |
Apr 16, 2021 | 15.99 | 15.99 | 15.94 | 15.95 | 377,746 | -0.01(-0.05%) |
Apr 15, 2021 | 15.93 | 15.98 | 15.92 | 15.96 | 269,410 | +0.05(+0.32%) |
Apr 14, 2021 | 15.95 | 15.96 | 15.91 | 15.91 | 364,354 | -0.03(-0.16%) |
Apr 13, 2021 | 15.94 | 15.96 | 15.90 | 15.94 | 454,791 | +0.00(+0.00%) |
Apr 12, 2021 | 15.98 | 15.98 | 15.92 | 15.94 | 462,981 | -0.02(-0.10%) |
Apr 09, 2021 | 15.93 | 15.99 | 15.93 | 15.95 | 263,766 | -0.03(-0.16%) |
Apr 08, 2021 | 15.98 | 15.98 | 15.95 | 15.98 | 271,190 | -0.01(-0.05%) |
Apr 07, 2021 | 15.96 | 15.99 | 15.94 | 15.99 | 433,759 | +0.03(+0.16%) |
Apr 06, 2021 | 15.92 | 15.98 | 15.91 | 15.96 | 524,492 | +0.05(+0.32%) |
Apr 05, 2021 | 15.88 | 15.92 | 15.86 | 15.91 | 319,609 | +0.05(+0.32%) |
Apr 01, 2021 | 15.86 | 15.89 | 15.83 | 15.86 | 969,608 | +0.04(+0.26%) |
Mar 31, 2021 | 15.75 | 15.82 | 15.75 | 15.82 | 349,926 | +0.08(+0.48%) |
Mar 30, 2021 | 15.68 | 15.77 | 15.68 | 15.74 | 478,429 | +0.03(+0.21%) |
Mar 29, 2021 | 15.79 | 15.79 | 15.69 | 15.71 | 382,568 | -0.08(-0.48%) |
Mar 26, 2021 | 15.79 | 15.79 | 15.76 | 15.79 | 330,244 | +0.01(+0.05%) |
Mar 25, 2021 | 15.79 | 15.80 | 15.75 | 15.78 | 504,296 | -0.01(-0.05%) |
Mar 24, 2021 | 15.71 | 15.81 | 15.71 | 15.79 | 387,232 | +0.08(+0.48%) |
Mar 23, 2021 | 15.72 | 15.74 | 15.71 | 15.71 | 304,794 | +0.02(+0.11%) |
Mar 22, 2021 | 15.69 | 15.72 | 15.67 | 15.69 | 286,737 | +0.04(+0.24%) |
Mar 19, 2021 | 15.58 | 15.66 | 15.53 | 15.66 | 2,139,262 | +0.10(+0.64%) |
Mar 18, 2021 | 15.68 | 15.70 | 15.54 | 15.56 | 593,395 | -0.16(-1.01%) |
Mar 17, 2021 | 15.69 | 15.76 | 15.68 | 15.71 | 444,923 | -0.02(-0.11%) |
Mar 16, 2021 | 15.72 | 15.77 | 15.70 | 15.73 | 432,783 | +0.02(+0.11%) |
Mar 15, 2021 | 15.61 | 15.72 | 15.61 | 15.71 | 287,089 | +0.08(+0.48%) |
Mar 12, 2021 | 15.64 | 15.66 | 15.56 | 15.64 | 571,812 | -0.04(-0.27%) |
Mar 11, 2021 | 15.59 | 15.69 | 15.59 | 15.68 | 329,550 | +0.07(+0.43%) |
Mar 10, 2021 | 15.58 | 15.61 | 15.55 | 15.61 | 281,444 | +0.04(+0.27%) |
Mar 09, 2021 | 15.53 | 15.59 | 15.53 | 15.57 | 321,976 | +0.06(+0.38%) |
Mar 08, 2021 | 15.51 | 15.54 | 15.48 | 15.51 | 324,580 | -0.03(-0.16%) |
Mar 05, 2021 | 15.43 | 15.54 | 15.41 | 15.54 | 595,897 | +0.11(+0.70%) |
Mar 04, 2021 | 15.45 | 15.56 | 15.41 | 15.43 | 676,490 | -0.04(-0.27%) |
Mar 03, 2021 | 15.42 | 15.49 | 15.37 | 15.47 | 660,260 | +0.03(+0.22%) |
Mar 02, 2021 | 15.36 | 15.46 | 15.36 | 15.44 | 629,588 | +0.05(+0.33%) |