Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.84 | 16.85 | 16.74 | 16.82 | 14,740 | +0.11(+0.66%) |
May 27, 2021 | 16.73 | 16.77 | 16.66 | 16.71 | 34,475 | -0.06(-0.36%) |
May 26, 2021 | 16.71 | 16.86 | 16.71 | 16.77 | 51,705 | +0.14(+0.84%) |
May 25, 2021 | 16.78 | 16.90 | 16.60 | 16.63 | 42,329 | +0.19(+1.16%) |
May 24, 2021 | 16.06 | 16.58 | 16.06 | 16.44 | 31,767 | -0.02(-0.12%) |
May 21, 2021 | 16.52 | 16.53 | 16.35 | 16.46 | 24,863 | +0.04(+0.24%) |
May 20, 2021 | 16.32 | 16.45 | 16.22 | 16.42 | 36,939 | +0.21(+1.30%) |
May 19, 2021 | 16.21 | 16.25 | 16.11 | 16.21 | 19,850 | -0.35(-2.11%) |
May 18, 2021 | 16.57 | 16.76 | 16.48 | 16.56 | 81,971 | -0.08(-0.48%) |
May 17, 2021 | 16.89 | 16.90 | 16.59 | 16.64 | 20,554 | -0.15(-0.89%) |
May 14, 2021 | 16.71 | 16.90 | 16.60 | 16.79 | 251,144 | +0.02(+0.12%) |
May 13, 2021 | 16.76 | 17.07 | 16.54 | 16.77 | 134,144 | +0.30(+1.82%) |
May 12, 2021 | 16.67 | 16.68 | 16.41 | 16.47 | 46,226 | -0.13(-0.78%) |
May 11, 2021 | 16.52 | 16.60 | 16.40 | 16.60 | 33,814 | +0.06(+0.36%) |
May 10, 2021 | 16.64 | 16.71 | 16.52 | 16.54 | 23,430 | -0.12(-0.72%) |
May 07, 2021 | 16.63 | 16.66 | 16.52 | 16.66 | 31,988 | +0.13(+0.79%) |
May 06, 2021 | 16.54 | 16.55 | 16.38 | 16.53 | 29,598 | -0.09(-0.54%) |
May 05, 2021 | 16.65 | 16.65 | 16.41 | 16.62 | 15,641 | +0.43(+2.66%) |
May 04, 2021 | 16.36 | 16.37 | 16.05 | 16.19 | 33,820 | +0.07(+0.43%) |
May 03, 2021 | 16.09 | 16.19 | 15.99 | 16.12 | 26,389 | +0.04(+0.25%) |
Apr 30, 2021 | 16.09 | 16.27 | 16.01 | 16.08 | 80,900 | -0.08(-0.50%) |
Apr 29, 2021 | 16.79 | 16.79 | 16.13 | 16.16 | 30,922 | -0.14(-0.86%) |
Apr 28, 2021 | 16.34 | 16.35 | 16.21 | 16.30 | 24,859 | +0.22(+1.37%) |
Apr 27, 2021 | 16.28 | 16.29 | 16.08 | 16.08 | 31,204 | -0.29(-1.77%) |
Apr 26, 2021 | 16.35 | 16.46 | 16.24 | 16.37 | 13,981 | +0.07(+0.40%) |
Apr 23, 2021 | 16.14 | 16.40 | 16.13 | 16.30 | 20,500 | -0.07(-0.43%) |
Apr 22, 2021 | 16.24 | 16.58 | 16.24 | 16.38 | 24,876 | +0.25(+1.52%) |
Apr 21, 2021 | 16.10 | 16.23 | 15.98 | 16.13 | 26,227 | +0.30(+1.90%) |
Apr 20, 2021 | 16.23 | 16.23 | 15.83 | 15.83 | 44,490 | -0.40(-2.46%) |
Apr 19, 2021 | 16.42 | 16.43 | 16.17 | 16.23 | 19,352 | -0.21(-1.28%) |
Apr 16, 2021 | 16.50 | 16.53 | 16.41 | 16.44 | 16,500 | -0.09(-0.54%) |
Apr 15, 2021 | 16.54 | 16.55 | 16.47 | 16.53 | 26,282 | +0.24(+1.47%) |
Apr 14, 2021 | 16.20 | 16.38 | 16.20 | 16.29 | 21,331 | +0.02(+0.15%) |
Apr 13, 2021 | 16.24 | 16.35 | 16.20 | 16.27 | 21,764 | +0.03(+0.21%) |
Apr 12, 2021 | 16.29 | 16.34 | 16.18 | 16.23 | 15,693 | -0.01(-0.05%) |
Apr 09, 2021 | 16.22 | 16.26 | 16.17 | 16.24 | 27,000 | +0.05(+0.31%) |
Apr 08, 2021 | 16.21 | 16.21 | 16.13 | 16.19 | 29,522 | +0.09(+0.56%) |
Apr 07, 2021 | 16.17 | 16.17 | 15.98 | 16.10 | 35,860 | +0.03(+0.19%) |
Apr 06, 2021 | 16.12 | 16.21 | 16.03 | 16.07 | 44,422 | -0.28(-1.71%) |
Apr 05, 2021 | 16.34 | 16.35 | 16.25 | 16.35 | 34,777 | +0.20(+1.24%) |
Apr 01, 2021 | 16.02 | 16.15 | 15.99 | 16.15 | 33,400 | +0.10(+0.62%) |
Mar 31, 2021 | 15.97 | 16.19 | 15.96 | 16.05 | 20,724 | +0.20(+1.23%) |
Mar 30, 2021 | 15.82 | 15.97 | 15.73 | 15.86 | 20,068 | -0.06(-0.38%) |
Mar 29, 2021 | 16.05 | 16.05 | 15.81 | 15.91 | 30,777 | +0.22(+1.43%) |
Mar 26, 2021 | 15.27 | 15.92 | 15.27 | 15.69 | 31,400 | +0.05(+0.32%) |
Mar 25, 2021 | 15.62 | 15.76 | 15.53 | 15.64 | 28,045 | -0.02(-0.13%) |
Mar 24, 2021 | 15.71 | 15.85 | 15.57 | 15.66 | 24,929 | -0.02(-0.13%) |
Mar 23, 2021 | 15.80 | 16.01 | 15.66 | 15.68 | 45,922 | +0.17(+1.10%) |
Mar 22, 2021 | 15.41 | 15.64 | 15.40 | 15.51 | 48,613 | +0.26(+1.70%) |
Mar 19, 2021 | 15.21 | 15.37 | 15.13 | 15.25 | 51,600 | -0.02(-0.14%) |
Mar 18, 2021 | 15.20 | 15.40 | 15.19 | 15.27 | 27,748 | -0.39(-2.48%) |
Mar 17, 2021 | 15.38 | 15.66 | 15.37 | 15.66 | 25,010 | +0.04(+0.29%) |
Mar 16, 2021 | 15.65 | 15.73 | 15.51 | 15.62 | 312,397 | +0.14(+0.94%) |
Mar 15, 2021 | 15.40 | 15.55 | 15.39 | 15.47 | 56,300 | -0.07(-0.45%) |
Mar 12, 2021 | 15.39 | 15.58 | 15.38 | 15.54 | 23,600 | +0.03(+0.19%) |
Mar 11, 2021 | 15.40 | 15.57 | 15.25 | 15.51 | 40,862 | +0.17(+1.11%) |
Mar 10, 2021 | 15.19 | 15.51 | 15.19 | 15.34 | 38,719 | +0.22(+1.46%) |
Mar 09, 2021 | 15.18 | 15.26 | 14.90 | 15.12 | 1,041,875 | -0.19(-1.24%) |
Mar 08, 2021 | 15.56 | 15.96 | 15.18 | 15.31 | 509,448 | -0.36(-2.31%) |
Mar 05, 2021 | 15.60 | 15.70 | 15.39 | 15.67 | 65,100 | +0.22(+1.44%) |
Mar 04, 2021 | 15.68 | 15.68 | 15.26 | 15.45 | 33,329 | -0.17(-1.09%) |
Mar 03, 2021 | 15.55 | 15.78 | 15.54 | 15.62 | 33,863 | -0.13(-0.85%) |
Mar 02, 2021 | 15.66 | 15.80 | 15.60 | 15.75 | 58,095 | +0.06(+0.39%) |