Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.77 | 17.00 | 16.31 | 16.86 | 8,101 | +0.24(+1.44%) |
May 27, 2021 | 16.75 | 16.89 | 16.56 | 16.62 | 7,049 | +0.08(+0.48%) |
May 26, 2021 | 16.10 | 16.55 | 16.10 | 16.54 | 6,644 | +0.54(+3.37%) |
May 25, 2021 | 17.02 | 17.02 | 16.00 | 16.00 | 24,137 | -1.17(-6.81%) |
May 24, 2021 | 16.97 | 17.17 | 16.61 | 17.17 | 9,758 | +0.10(+0.59%) |
May 21, 2021 | 17.00 | 17.17 | 16.58 | 17.07 | 8,799 | +0.07(+0.41%) |
May 20, 2021 | 16.09 | 17.00 | 16.00 | 17.00 | 18,285 | +0.87(+5.39%) |
May 19, 2021 | 16.00 | 16.45 | 15.90 | 16.13 | 18,669 | -0.30(-1.83%) |
May 18, 2021 | 16.97 | 16.97 | 16.35 | 16.43 | 8,404 | -0.50(-2.95%) |
May 17, 2021 | 17.01 | 17.12 | 16.64 | 16.93 | 7,928 | -0.32(-1.86%) |
May 14, 2021 | 16.90 | 17.25 | 16.73 | 17.25 | 20,546 | +0.71(+4.29%) |
May 13, 2021 | 16.16 | 16.81 | 16.16 | 16.54 | 9,967 | +0.54(+3.37%) |
May 12, 2021 | 16.21 | 16.71 | 15.86 | 16.00 | 13,453 | -0.20(-1.23%) |
May 11, 2021 | 16.62 | 16.87 | 16.20 | 16.20 | 6,262 | -0.30(-1.82%) |
May 10, 2021 | 16.87 | 16.88 | 16.39 | 16.50 | 15,751 | -0.49(-2.88%) |
May 07, 2021 | 16.69 | 17.11 | 16.31 | 16.99 | 13,852 | +0.04(+0.24%) |
May 06, 2021 | 16.81 | 17.00 | 16.46 | 16.95 | 28,444 | +0.14(+0.83%) |
May 05, 2021 | 16.70 | 16.83 | 16.27 | 16.81 | 20,829 | +0.30(+1.82%) |
May 04, 2021 | 16.75 | 17.25 | 16.51 | 16.51 | 15,766 | -0.43(-2.54%) |
May 03, 2021 | 17.15 | 17.23 | 16.85 | 16.94 | 13,730 | +0.10(+0.59%) |
Apr 30, 2021 | 16.99 | 17.25 | 16.77 | 16.84 | 31,100 | -0.14(-0.82%) |
Apr 29, 2021 | 16.83 | 16.98 | 16.76 | 16.98 | 10,368 | +0.49(+2.97%) |
Apr 28, 2021 | 16.97 | 17.00 | 16.37 | 16.49 | 21,375 | -0.31(-1.85%) |
Apr 27, 2021 | 16.78 | 17.10 | 16.71 | 16.80 | 38,599 | +0.47(+2.88%) |
Apr 26, 2021 | 16.32 | 16.33 | 15.87 | 16.33 | 24,431 | +0.31(+1.94%) |
Apr 23, 2021 | 16.08 | 16.29 | 15.73 | 16.02 | 10,600 | +0.13(+0.82%) |
Apr 22, 2021 | 16.05 | 16.25 | 15.65 | 15.89 | 11,202 | -0.31(-1.91%) |
Apr 21, 2021 | 15.81 | 16.49 | 15.81 | 16.20 | 9,091 | +0.45(+2.86%) |
Apr 20, 2021 | 16.72 | 16.72 | 15.70 | 15.75 | 11,634 | -0.16(-1.01%) |
Apr 19, 2021 | 16.00 | 16.00 | 15.79 | 15.91 | 15,705 | -0.09(-0.56%) |
Apr 16, 2021 | 16.36 | 16.39 | 16.00 | 16.00 | 33,900 | -0.18(-1.11%) |
Apr 15, 2021 | 16.14 | 16.40 | 15.80 | 16.18 | 18,892 | +0.04(+0.25%) |
Apr 14, 2021 | 16.00 | 16.41 | 16.00 | 16.14 | 8,736 | +0.25(+1.57%) |
Apr 13, 2021 | 16.03 | 16.20 | 15.89 | 15.89 | 5,762 | -0.11(-0.69%) |
Apr 12, 2021 | 15.61 | 16.02 | 15.61 | 16.00 | 4,123 | -0.09(-0.56%) |
Apr 09, 2021 | 15.99 | 16.18 | 15.94 | 16.09 | 8,500 | +0.11(+0.69%) |
Apr 08, 2021 | 15.65 | 15.98 | 15.65 | 15.98 | 5,659 | +0.28(+1.78%) |
Apr 07, 2021 | 16.12 | 16.48 | 15.64 | 15.70 | 26,925 | -0.39(-2.42%) |
Apr 06, 2021 | 16.27 | 16.40 | 16.05 | 16.09 | 15,629 | -0.13(-0.80%) |
Apr 05, 2021 | 16.50 | 16.64 | 16.05 | 16.22 | 9,480 | -0.12(-0.73%) |
Apr 01, 2021 | 16.36 | 16.78 | 15.95 | 16.34 | 15,100 | -0.10(-0.61%) |
Mar 31, 2021 | 16.58 | 16.76 | 16.35 | 16.44 | 55,446 | -0.29(-1.73%) |
Mar 30, 2021 | 16.62 | 16.80 | 16.02 | 16.73 | 17,334 | +0.24(+1.46%) |
Mar 29, 2021 | 16.45 | 16.87 | 16.30 | 16.49 | 13,504 | -0.51(-3.00%) |
Mar 26, 2021 | 16.75 | 17.00 | 16.61 | 17.00 | 10,400 | +0.52(+3.16%) |
Mar 25, 2021 | 15.96 | 16.67 | 15.92 | 16.48 | 13,041 | +0.48(+3.00%) |
Mar 24, 2021 | 16.78 | 17.00 | 16.00 | 16.00 | 20,905 | -0.25(-1.54%) |
Mar 23, 2021 | 16.62 | 16.66 | 16.07 | 16.25 | 21,497 | -0.52(-3.10%) |
Mar 22, 2021 | 17.46 | 17.46 | 16.72 | 16.77 | 19,210 | -1.02(-5.73%) |
Mar 19, 2021 | 16.35 | 17.79 | 16.00 | 17.79 | 150,600 | +1.35(+8.21%) |
Mar 18, 2021 | 16.56 | 16.99 | 16.44 | 16.44 | 11,621 | +0.07(+0.43%) |
Mar 17, 2021 | 16.48 | 16.52 | 16.35 | 16.37 | 29,002 | +0.05(+0.31%) |
Mar 16, 2021 | 16.32 | 16.42 | 16.08 | 16.32 | 19,313 | -0.17(-1.03%) |
Mar 15, 2021 | 16.56 | 16.56 | 16.20 | 16.49 | 30,543 | -0.20(-1.20%) |
Mar 12, 2021 | 16.80 | 16.99 | 16.34 | 16.69 | 15,200 | -0.08(-0.51%) |
Mar 11, 2021 | 16.97 | 16.97 | 15.96 | 16.77 | 36,135 | -0.15(-0.86%) |
Mar 10, 2021 | 16.55 | 17.25 | 16.55 | 16.92 | 28,046 | +0.34(+2.05%) |
Mar 09, 2021 | 15.53 | 16.66 | 15.51 | 16.58 | 22,408 | +0.93(+5.94%) |
Mar 08, 2021 | 15.19 | 15.72 | 15.00 | 15.65 | 47,309 | +0.76(+5.10%) |
Mar 05, 2021 | 14.94 | 15.25 | 14.80 | 14.89 | 27,400 | +0.32(+2.20%) |
Mar 04, 2021 | 14.56 | 15.51 | 14.53 | 14.57 | 20,456 | +0.05(+0.34%) |
Mar 03, 2021 | 14.36 | 15.00 | 14.36 | 14.52 | 18,491 | +0.33(+2.33%) |
Mar 02, 2021 | 14.41 | 14.49 | 13.93 | 14.19 | 8,243 | -0.15(-1.05%) |