Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.07 | 16.13 | 16.05 | 16.11 | 389,892 | +0.07(+0.42%) |
May 27, 2021 | 16.01 | 16.06 | 16.01 | 16.05 | 272,412 | +0.01(+0.05%) |
May 26, 2021 | 16.06 | 16.06 | 16.02 | 16.04 | 302,072 | +0.00(+0.00%) |
May 25, 2021 | 16.09 | 16.09 | 16.04 | 16.04 | 242,500 | -0.03(-0.16%) |
May 24, 2021 | 16.05 | 16.12 | 16.04 | 16.06 | 261,675 | +0.05(+0.29%) |
May 21, 2021 | 16.02 | 16.05 | 15.99 | 16.02 | 263,929 | +0.00(+0.00%) |
May 20, 2021 | 15.93 | 16.02 | 15.92 | 16.02 | 422,797 | +0.11(+0.69%) |
May 19, 2021 | 15.88 | 15.92 | 15.85 | 15.91 | 464,872 | +0.01(+0.05%) |
May 18, 2021 | 15.94 | 15.94 | 15.89 | 15.90 | 263,006 | -0.02(-0.11%) |
May 17, 2021 | 15.90 | 15.91 | 15.86 | 15.91 | 352,146 | +0.03(+0.16%) |
May 14, 2021 | 15.83 | 15.91 | 15.83 | 15.89 | 300,577 | +0.08(+0.53%) |
May 13, 2021 | 15.80 | 15.88 | 15.80 | 15.80 | 363,410 | +0.01(+0.05%) |
May 12, 2021 | 15.86 | 15.90 | 15.77 | 15.80 | 630,701 | -0.12(-0.74%) |
May 11, 2021 | 15.94 | 15.97 | 15.87 | 15.91 | 706,568 | -0.08(-0.53%) |
May 10, 2021 | 16.06 | 16.06 | 15.99 | 16.00 | 354,989 | -0.06(-0.37%) |
May 07, 2021 | 16.05 | 16.07 | 16.01 | 16.06 | 1,018,967 | +0.05(+0.32%) |
May 06, 2021 | 16.01 | 16.02 | 15.95 | 16.01 | 518,316 | +0.00(+0.00%) |
May 05, 2021 | 16.04 | 16.06 | 15.98 | 16.01 | 442,108 | -0.03(-0.21%) |
May 04, 2021 | 16.04 | 16.06 | 16.02 | 16.04 | 324,396 | +0.01(+0.05%) |
May 03, 2021 | 16.03 | 16.05 | 15.99 | 16.03 | 419,494 | +0.03(+0.16%) |
Apr 30, 2021 | 16.05 | 16.06 | 15.99 | 16.01 | 605,443 | -0.01(-0.05%) |
Apr 29, 2021 | 16.09 | 16.09 | 16.00 | 16.02 | 394,459 | -0.05(-0.32%) |
Apr 28, 2021 | 16.08 | 16.08 | 16.03 | 16.07 | 324,825 | +0.03(+0.16%) |
Apr 27, 2021 | 16.08 | 16.13 | 16.04 | 16.04 | 410,966 | -0.04(-0.26%) |
Apr 26, 2021 | 16.06 | 16.11 | 16.06 | 16.08 | 519,199 | +0.03(+0.16%) |
Apr 23, 2021 | 16.00 | 16.08 | 16.00 | 16.06 | 407,730 | +0.04(+0.26%) |
Apr 22, 2021 | 16.05 | 16.06 | 16.02 | 16.02 | 339,082 | -0.04(-0.26%) |
Apr 21, 2021 | 15.97 | 16.06 | 15.97 | 16.06 | 305,454 | +0.06(+0.37%) |
Apr 20, 2021 | 16.02 | 16.02 | 15.97 | 16.00 | 402,392 | -0.03(-0.16%) |
Apr 19, 2021 | 16.06 | 16.08 | 16.00 | 16.02 | 278,201 | -0.00(-0.02%) |
Apr 16, 2021 | 16.06 | 16.06 | 16.02 | 16.03 | 375,988 | -0.01(-0.05%) |
Apr 15, 2021 | 16.00 | 16.05 | 16.00 | 16.04 | 268,156 | +0.05(+0.32%) |
Apr 14, 2021 | 16.03 | 16.03 | 15.99 | 15.99 | 362,658 | -0.03(-0.16%) |
Apr 13, 2021 | 16.01 | 16.04 | 15.98 | 16.01 | 452,675 | +0.00(+0.00%) |
Apr 12, 2021 | 16.05 | 16.05 | 15.99 | 16.01 | 460,826 | -0.02(-0.10%) |
Apr 09, 2021 | 16.00 | 16.06 | 16.00 | 16.03 | 262,538 | -0.03(-0.16%) |
Apr 08, 2021 | 16.05 | 16.05 | 16.03 | 16.05 | 269,929 | -0.01(-0.05%) |
Apr 07, 2021 | 16.04 | 16.06 | 16.02 | 16.06 | 431,740 | +0.03(+0.16%) |
Apr 06, 2021 | 15.99 | 16.06 | 15.99 | 16.04 | 522,051 | +0.05(+0.32%) |
Apr 05, 2021 | 15.95 | 15.99 | 15.94 | 15.99 | 318,122 | +0.05(+0.32%) |
Apr 01, 2021 | 15.93 | 15.96 | 15.90 | 15.93 | 965,097 | +0.04(+0.26%) |
Mar 31, 2021 | 15.83 | 15.89 | 15.83 | 15.89 | 348,298 | +0.08(+0.48%) |
Mar 30, 2021 | 15.75 | 15.84 | 15.75 | 15.82 | 476,203 | +0.03(+0.21%) |
Mar 29, 2021 | 15.87 | 15.87 | 15.77 | 15.78 | 380,788 | -0.08(-0.48%) |
Mar 26, 2021 | 15.86 | 15.87 | 15.83 | 15.86 | 328,708 | +0.01(+0.05%) |
Mar 25, 2021 | 15.86 | 15.88 | 15.83 | 15.85 | 501,950 | -0.01(-0.05%) |
Mar 24, 2021 | 15.78 | 15.88 | 15.78 | 15.86 | 385,430 | +0.08(+0.48%) |
Mar 23, 2021 | 15.79 | 15.82 | 15.78 | 15.78 | 303,376 | +0.02(+0.11%) |
Mar 22, 2021 | 15.77 | 15.79 | 15.74 | 15.77 | 285,403 | +0.04(+0.24%) |
Mar 19, 2021 | 15.65 | 15.73 | 15.60 | 15.73 | 2,129,309 | +0.10(+0.64%) |
Mar 18, 2021 | 15.75 | 15.77 | 15.61 | 15.63 | 590,634 | -0.16(-1.01%) |
Mar 17, 2021 | 15.76 | 15.83 | 15.75 | 15.79 | 442,852 | -0.02(-0.11%) |
Mar 16, 2021 | 15.80 | 15.85 | 15.78 | 15.80 | 430,769 | +0.02(+0.11%) |
Mar 15, 2021 | 15.68 | 15.80 | 15.68 | 15.79 | 285,754 | +0.08(+0.48%) |
Mar 12, 2021 | 15.71 | 15.73 | 15.64 | 15.71 | 569,151 | -0.04(-0.27%) |
Mar 11, 2021 | 15.66 | 15.76 | 15.66 | 15.75 | 328,017 | +0.07(+0.43%) |
Mar 10, 2021 | 15.65 | 15.69 | 15.62 | 15.69 | 280,135 | +0.04(+0.27%) |
Mar 09, 2021 | 15.60 | 15.66 | 15.60 | 15.65 | 320,478 | +0.06(+0.38%) |
Mar 08, 2021 | 15.59 | 15.61 | 15.55 | 15.59 | 323,069 | -0.03(-0.16%) |
Mar 05, 2021 | 15.50 | 15.61 | 15.48 | 15.61 | 593,124 | +0.11(+0.70%) |
Mar 04, 2021 | 15.52 | 15.63 | 15.48 | 15.50 | 673,342 | -0.04(-0.27%) |
Mar 03, 2021 | 15.49 | 15.56 | 15.44 | 15.54 | 657,188 | +0.03(+0.22%) |
Mar 02, 2021 | 15.44 | 15.54 | 15.44 | 15.51 | 626,659 | +0.05(+0.33%) |