Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.27 | 16.27 | 15.95 | 16.25 | 135,676 | +0.03(+0.16%) |
May 27, 2021 | 16.27 | 16.33 | 16.08 | 16.22 | 203,891 | +0.21(+1.32%) |
May 26, 2021 | 15.61 | 16.05 | 15.61 | 16.01 | 107,018 | +0.49(+3.16%) |
May 25, 2021 | 16.19 | 16.29 | 15.50 | 15.52 | 137,514 | -0.67(-4.12%) |
May 24, 2021 | 16.17 | 16.27 | 16.04 | 16.19 | 100,607 | +0.04(+0.22%) |
May 21, 2021 | 16.05 | 16.25 | 15.96 | 16.15 | 118,867 | +0.28(+1.77%) |
May 20, 2021 | 15.75 | 15.97 | 15.45 | 15.87 | 124,167 | +0.04(+0.22%) |
May 19, 2021 | 15.73 | 15.84 | 15.43 | 15.84 | 75,991 | -0.09(-0.55%) |
May 18, 2021 | 16.17 | 16.25 | 15.91 | 15.92 | 79,353 | -0.30(-1.84%) |
May 17, 2021 | 16.09 | 16.23 | 15.99 | 16.22 | 74,909 | +0.02(+0.11%) |
May 14, 2021 | 16.16 | 16.25 | 15.75 | 16.20 | 87,819 | +0.22(+1.37%) |
May 13, 2021 | 15.29 | 16.05 | 15.29 | 15.98 | 85,720 | +0.61(+4.00%) |
May 12, 2021 | 15.70 | 15.84 | 15.31 | 15.37 | 101,263 | -0.26(-1.69%) |
May 11, 2021 | 15.81 | 15.85 | 15.52 | 15.63 | 75,093 | -0.18(-1.17%) |
May 10, 2021 | 16.15 | 16.26 | 15.80 | 15.82 | 77,002 | -0.32(-1.96%) |
May 07, 2021 | 15.86 | 16.18 | 15.86 | 16.13 | 125,596 | +0.04(+0.22%) |
May 06, 2021 | 15.97 | 16.18 | 15.69 | 16.10 | 100,473 | +0.15(+0.94%) |
May 05, 2021 | 16.21 | 16.21 | 15.88 | 15.95 | 99,678 | -0.25(-1.57%) |
May 04, 2021 | 16.27 | 16.37 | 16.07 | 16.20 | 99,156 | -0.11(-0.65%) |
May 03, 2021 | 16.35 | 16.50 | 16.14 | 16.31 | 132,799 | +0.20(+1.25%) |
Apr 30, 2021 | 16.12 | 16.25 | 15.91 | 16.11 | 157,808 | -0.13(-0.81%) |
Apr 29, 2021 | 16.30 | 16.51 | 15.84 | 16.24 | 184,939 | +0.12(+0.76%) |
Apr 28, 2021 | 16.09 | 16.19 | 16.02 | 16.12 | 78,756 | +0.05(+0.33%) |
Apr 27, 2021 | 16.20 | 16.34 | 16.00 | 16.06 | 62,895 | -0.17(-1.03%) |
Apr 26, 2021 | 16.42 | 16.63 | 16.18 | 16.23 | 118,341 | -0.18(-1.12%) |
Apr 23, 2021 | 16.00 | 16.63 | 16.00 | 16.42 | 175,570 | +0.45(+2.81%) |
Apr 22, 2021 | 16.15 | 16.29 | 15.96 | 15.97 | 119,753 | -0.21(-1.30%) |
Apr 21, 2021 | 15.72 | 16.23 | 15.72 | 16.18 | 113,724 | +0.41(+2.59%) |
Apr 20, 2021 | 16.31 | 16.31 | 15.62 | 15.77 | 93,923 | -0.54(-3.31%) |
Apr 19, 2021 | 16.47 | 16.61 | 16.16 | 16.31 | 162,097 | -0.21(-1.28%) |
Apr 16, 2021 | 16.56 | 16.65 | 16.27 | 16.52 | 148,813 | +0.16(+0.97%) |
Apr 15, 2021 | 16.49 | 16.49 | 15.99 | 16.36 | 62,987 | -0.06(-0.37%) |
Apr 14, 2021 | 16.36 | 16.55 | 16.23 | 16.42 | 126,288 | +0.11(+0.65%) |
Apr 13, 2021 | 16.70 | 16.84 | 16.27 | 16.32 | 115,310 | -0.48(-2.85%) |
Apr 12, 2021 | 16.55 | 16.85 | 16.49 | 16.80 | 108,661 | +0.39(+2.38%) |
Apr 09, 2021 | 16.53 | 16.53 | 16.12 | 16.41 | 121,487 | -0.04(-0.21%) |
Apr 08, 2021 | 16.34 | 16.47 | 16.02 | 16.44 | 137,816 | +0.19(+1.19%) |
Apr 07, 2021 | 16.53 | 16.56 | 16.14 | 16.25 | 327,727 | -0.15(-0.91%) |
Apr 06, 2021 | 16.56 | 16.63 | 16.20 | 16.40 | 129,141 | -0.18(-1.11%) |
Apr 05, 2021 | 16.63 | 16.64 | 16.28 | 16.58 | 117,661 | +0.11(+0.64%) |
Apr 01, 2021 | 16.26 | 16.49 | 16.18 | 16.48 | 145,169 | +0.16(+0.97%) |
Mar 31, 2021 | 16.37 | 16.59 | 15.91 | 16.32 | 219,893 | -0.17(-1.01%) |
Mar 30, 2021 | 16.35 | 16.67 | 16.21 | 16.49 | 76,405 | +0.35(+2.16%) |
Mar 29, 2021 | 16.34 | 16.49 | 15.92 | 16.14 | 153,753 | -0.20(-1.23%) |
Mar 26, 2021 | 16.35 | 16.53 | 16.05 | 16.34 | 87,246 | +0.26(+1.63%) |
Mar 25, 2021 | 15.51 | 16.53 | 15.18 | 16.08 | 129,814 | +0.44(+2.85%) |
Mar 24, 2021 | 15.82 | 16.60 | 15.60 | 15.63 | 147,160 | +0.04(+0.28%) |
Mar 23, 2021 | 16.16 | 16.61 | 15.52 | 15.59 | 170,302 | -0.80(-4.90%) |
Mar 22, 2021 | 16.73 | 16.88 | 16.07 | 16.39 | 134,530 | -0.58(-3.39%) |
Mar 19, 2021 | 16.85 | 17.00 | 16.46 | 16.97 | 799,550 | +0.05(+0.31%) |
Mar 18, 2021 | 17.12 | 17.54 | 16.81 | 16.91 | 203,597 | +0.08(+0.47%) |
Mar 17, 2021 | 16.82 | 17.03 | 16.55 | 16.83 | 101,700 | +0.08(+0.47%) |
Mar 16, 2021 | 16.91 | 16.91 | 16.50 | 16.76 | 98,778 | -0.30(-1.74%) |
Mar 15, 2021 | 17.53 | 17.53 | 16.72 | 17.05 | 118,038 | -0.34(-1.96%) |
Mar 12, 2021 | 17.43 | 17.59 | 17.14 | 17.39 | 171,741 | +0.03(+0.15%) |
Mar 11, 2021 | 17.36 | 17.38 | 16.84 | 17.37 | 119,023 | +0.08(+0.45%) |
Mar 10, 2021 | 16.82 | 17.38 | 16.82 | 17.29 | 97,828 | +0.38(+2.27%) |
Mar 09, 2021 | 17.08 | 17.10 | 16.54 | 16.90 | 129,421 | -0.21(-1.22%) |
Mar 08, 2021 | 16.71 | 17.28 | 16.71 | 17.11 | 207,426 | +0.42(+2.51%) |
Mar 05, 2021 | 16.47 | 16.83 | 16.13 | 16.69 | 333,509 | +0.68(+4.25%) |
Mar 04, 2021 | 16.21 | 16.50 | 15.80 | 16.01 | 126,975 | -0.14(-0.86%) |
Mar 03, 2021 | 15.89 | 16.38 | 15.75 | 16.15 | 178,278 | +0.37(+2.32%) |
Mar 02, 2021 | 15.96 | 16.00 | 15.53 | 15.79 | 80,360 | -0.30(-1.84%) |