Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.79 | 17.05 | 16.55 | 16.71 | 78,997 | -0.10(-0.61%) |
May 27, 2021 | 16.79 | 16.93 | 16.67 | 16.81 | 112,813 | +0.18(+1.07%) |
May 26, 2021 | 16.39 | 16.79 | 16.29 | 16.63 | 113,687 | +0.26(+1.60%) |
May 25, 2021 | 16.29 | 16.48 | 16.29 | 16.37 | 190,642 | +0.03(+0.17%) |
May 24, 2021 | 16.14 | 16.48 | 16.03 | 16.34 | 176,095 | +0.23(+1.40%) |
May 21, 2021 | 16.37 | 16.37 | 16.03 | 16.12 | 148,047 | -0.10(-0.64%) |
May 20, 2021 | 15.99 | 16.27 | 15.92 | 16.22 | 103,106 | +0.17(+1.05%) |
May 19, 2021 | 16.10 | 16.16 | 15.69 | 16.05 | 73,964 | -0.18(-1.10%) |
May 18, 2021 | 16.05 | 16.34 | 15.96 | 16.23 | 136,532 | +0.22(+1.35%) |
May 17, 2021 | 16.21 | 16.21 | 15.97 | 16.02 | 105,573 | -0.20(-1.22%) |
May 14, 2021 | 16.50 | 16.56 | 15.87 | 16.21 | 156,521 | -0.28(-1.71%) |
May 13, 2021 | 16.35 | 16.53 | 16.14 | 16.49 | 131,816 | +0.43(+2.69%) |
May 12, 2021 | 15.81 | 16.89 | 15.31 | 16.06 | 272,971 | +1.02(+6.80%) |
May 11, 2021 | 15.49 | 15.57 | 14.91 | 15.04 | 181,860 | -0.73(-4.64%) |
May 10, 2021 | 15.79 | 16.17 | 15.61 | 15.77 | 178,062 | +0.02(+0.12%) |
May 07, 2021 | 15.36 | 15.87 | 15.36 | 15.75 | 550,718 | +0.40(+2.63%) |
May 06, 2021 | 15.25 | 15.35 | 14.85 | 15.35 | 306,391 | +0.10(+0.68%) |
May 05, 2021 | 15.70 | 15.70 | 15.18 | 15.25 | 229,288 | -0.40(-2.58%) |
May 04, 2021 | 15.79 | 15.79 | 15.53 | 15.65 | 280,179 | -0.16(-1.01%) |
May 03, 2021 | 15.65 | 15.88 | 15.60 | 15.81 | 89,597 | +0.21(+1.32%) |
Apr 30, 2021 | 15.87 | 15.88 | 15.56 | 15.60 | 161,901 | -0.37(-2.29%) |
Apr 29, 2021 | 16.04 | 16.05 | 15.86 | 15.97 | 83,758 | +0.08(+0.53%) |
Apr 28, 2021 | 16.02 | 16.02 | 15.87 | 15.88 | 74,502 | -0.18(-1.11%) |
Apr 27, 2021 | 16.07 | 16.22 | 15.96 | 16.06 | 131,663 | -0.04(-0.23%) |
Apr 26, 2021 | 15.96 | 16.21 | 15.91 | 16.10 | 145,606 | +0.02(+0.12%) |
Apr 23, 2021 | 16.09 | 16.27 | 16.01 | 16.08 | 88,038 | +0.07(+0.41%) |
Apr 22, 2021 | 16.06 | 16.14 | 15.95 | 16.02 | 113,226 | -0.09(-0.58%) |
Apr 21, 2021 | 16.02 | 16.36 | 15.98 | 16.11 | 79,386 | +0.15(+0.94%) |
Apr 20, 2021 | 15.92 | 16.04 | 15.77 | 15.96 | 120,087 | -0.01(-0.06%) |
Apr 19, 2021 | 16.08 | 16.09 | 15.63 | 15.97 | 164,020 | -0.10(-0.64%) |
Apr 16, 2021 | 16.28 | 16.28 | 16.02 | 16.07 | 120,440 | -0.07(-0.41%) |
Apr 15, 2021 | 16.26 | 16.40 | 16.01 | 16.14 | 57,072 | +0.00(+0.00%) |
Apr 14, 2021 | 16.10 | 16.27 | 15.95 | 16.14 | 112,306 | -0.02(-0.12%) |
Apr 13, 2021 | 16.33 | 16.71 | 15.99 | 16.16 | 133,438 | -0.27(-1.66%) |
Apr 12, 2021 | 16.87 | 16.87 | 16.04 | 16.43 | 155,232 | -0.25(-1.52%) |
Apr 09, 2021 | 17.26 | 17.26 | 16.62 | 16.68 | 221,376 | -0.37(-2.15%) |
Apr 08, 2021 | 16.32 | 17.77 | 16.32 | 17.05 | 758,684 | +0.76(+4.67%) |
Apr 07, 2021 | 16.20 | 16.55 | 16.03 | 16.29 | 243,813 | +0.10(+0.64%) |
Apr 06, 2021 | 16.29 | 16.40 | 16.02 | 16.18 | 162,725 | -0.25(-1.54%) |
Apr 05, 2021 | 15.92 | 16.53 | 15.87 | 16.44 | 382,212 | +0.66(+4.16%) |
Apr 01, 2021 | 15.52 | 15.79 | 15.25 | 15.78 | 84,308 | +0.40(+2.62%) |
Mar 31, 2021 | 15.20 | 15.43 | 15.04 | 15.38 | 197,831 | +0.17(+1.11%) |
Mar 30, 2021 | 15.18 | 15.37 | 15.01 | 15.21 | 71,406 | +0.06(+0.37%) |
Mar 29, 2021 | 15.34 | 15.51 | 15.14 | 15.15 | 103,366 | -0.33(-2.12%) |
Mar 26, 2021 | 15.35 | 15.56 | 15.06 | 15.48 | 105,092 | +0.28(+1.85%) |
Mar 25, 2021 | 14.97 | 15.34 | 14.62 | 15.20 | 136,364 | +0.36(+2.40%) |
Mar 24, 2021 | 14.94 | 15.32 | 14.84 | 14.84 | 127,589 | -0.05(-0.31%) |
Mar 23, 2021 | 15.35 | 15.35 | 14.69 | 14.89 | 183,320 | -0.32(-2.08%) |
Mar 22, 2021 | 15.86 | 16.47 | 15.04 | 15.21 | 177,315 | -1.05(-6.48%) |
Mar 19, 2021 | 16.19 | 16.38 | 15.91 | 16.26 | 618,773 | -0.07(-0.46%) |
Mar 18, 2021 | 16.05 | 16.58 | 16.00 | 16.33 | 314,711 | +0.08(+0.52%) |
Mar 17, 2021 | 15.87 | 16.28 | 15.86 | 16.25 | 95,453 | +0.18(+1.10%) |
Mar 16, 2021 | 16.06 | 16.10 | 15.60 | 16.07 | 79,673 | -0.07(-0.46%) |
Mar 15, 2021 | 15.94 | 16.23 | 15.85 | 16.15 | 119,176 | -0.09(-0.57%) |
Mar 12, 2021 | 16.04 | 16.30 | 15.92 | 16.24 | 84,626 | +0.23(+1.46%) |
Mar 11, 2021 | 16.13 | 16.22 | 15.85 | 16.01 | 117,267 | -0.05(-0.29%) |
Mar 10, 2021 | 15.92 | 16.17 | 15.78 | 16.05 | 72,697 | +0.24(+1.53%) |
Mar 09, 2021 | 16.14 | 16.27 | 15.81 | 15.81 | 367,876 | -0.22(-1.40%) |
Mar 08, 2021 | 15.41 | 16.05 | 15.22 | 16.04 | 113,111 | +0.66(+4.31%) |
Mar 05, 2021 | 15.50 | 15.50 | 14.80 | 15.37 | 307,187 | +0.07(+0.49%) |
Mar 04, 2021 | 16.09 | 16.27 | 15.27 | 15.30 | 146,053 | -0.78(-4.87%) |
Mar 03, 2021 | 16.05 | 16.17 | 15.78 | 16.08 | 174,583 | +0.13(+0.82%) |
Mar 02, 2021 | 15.50 | 16.07 | 15.48 | 15.95 | 162,871 | +0.32(+2.03%) |