Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.68 | 16.79 | 16.54 | 16.70 | 17,047 | -0.07(-0.41%) |
May 27, 2021 | 16.68 | 16.77 | 16.63 | 16.77 | 29,534 | +0.17(+1.04%) |
May 26, 2021 | 16.67 | 16.67 | 16.54 | 16.60 | 21,714 | +0.02(+0.12%) |
May 25, 2021 | 16.71 | 16.77 | 16.24 | 16.58 | 19,155 | -0.08(-0.46%) |
May 24, 2021 | 16.47 | 16.79 | 16.37 | 16.66 | 22,899 | +0.25(+1.49%) |
May 21, 2021 | 16.47 | 16.47 | 16.31 | 16.41 | 14,829 | +0.10(+0.61%) |
May 20, 2021 | 16.36 | 16.47 | 16.21 | 16.31 | 19,333 | +0.02(+0.14%) |
May 19, 2021 | 16.12 | 16.38 | 16.08 | 16.29 | 35,787 | +0.21(+1.29%) |
May 18, 2021 | 15.94 | 16.37 | 15.94 | 16.08 | 25,550 | +0.15(+0.96%) |
May 17, 2021 | 16.06 | 16.30 | 15.93 | 15.93 | 11,594 | -0.31(-1.89%) |
May 14, 2021 | 16.08 | 16.38 | 16.01 | 16.24 | 13,303 | -0.04(-0.24%) |
May 13, 2021 | 16.31 | 16.38 | 15.94 | 16.28 | 22,583 | +0.37(+2.31%) |
May 12, 2021 | 15.96 | 15.97 | 15.85 | 15.91 | 20,597 | +0.05(+0.29%) |
May 11, 2021 | 16.08 | 16.08 | 15.85 | 15.86 | 7,640 | +0.00(+0.00%) |
May 10, 2021 | 15.99 | 15.99 | 15.81 | 15.86 | 28,310 | -0.11(-0.72%) |
May 07, 2021 | 16.08 | 16.16 | 15.97 | 15.98 | 19,143 | -0.12(-0.75%) |
May 06, 2021 | 15.95 | 16.27 | 15.78 | 16.10 | 48,554 | +0.11(+0.66%) |
May 05, 2021 | 15.56 | 16.02 | 15.50 | 15.99 | 34,211 | +0.42(+2.71%) |
May 04, 2021 | 15.36 | 15.57 | 15.32 | 15.57 | 56,941 | +0.23(+1.50%) |
May 03, 2021 | 15.23 | 15.36 | 15.23 | 15.34 | 17,756 | +0.09(+0.60%) |
Apr 30, 2021 | 15.19 | 15.39 | 15.18 | 15.25 | 37,210 | -0.04(-0.25%) |
Apr 29, 2021 | 15.24 | 15.29 | 15.21 | 15.29 | 39,810 | +0.05(+0.30%) |
Apr 28, 2021 | 15.21 | 15.28 | 15.18 | 15.24 | 42,953 | +0.06(+0.40%) |
Apr 27, 2021 | 15.20 | 15.24 | 15.17 | 15.18 | 12,672 | -0.05(-0.30%) |
Apr 26, 2021 | 15.24 | 15.24 | 15.22 | 15.23 | 13,838 | +0.00(+0.00%) |
Apr 23, 2021 | 15.23 | 15.28 | 15.13 | 15.23 | 34,991 | -0.01(-0.05%) |
Apr 22, 2021 | 15.25 | 15.25 | 15.16 | 15.23 | 42,714 | -0.01(-0.05%) |
Apr 21, 2021 | 15.16 | 15.28 | 15.16 | 15.24 | 51,780 | +0.03(+0.20%) |
Apr 20, 2021 | 15.19 | 15.28 | 15.10 | 15.21 | 43,244 | -0.07(-0.45%) |
Apr 19, 2021 | 15.16 | 15.32 | 15.05 | 15.28 | 52,488 | +0.11(+0.76%) |
Apr 16, 2021 | 15.16 | 15.16 | 15.04 | 15.16 | 47,003 | +0.02(+0.15%) |
Apr 15, 2021 | 15.20 | 15.20 | 15.09 | 15.14 | 44,055 | -0.01(-0.05%) |
Apr 14, 2021 | 15.20 | 15.24 | 15.02 | 15.15 | 58,400 | -0.08(-0.50%) |
Apr 13, 2021 | 15.06 | 15.28 | 14.94 | 15.23 | 40,550 | +0.28(+1.84%) |
Apr 12, 2021 | 15.20 | 15.28 | 14.95 | 14.95 | 45,367 | -0.28(-1.86%) |
Apr 09, 2021 | 15.28 | 15.28 | 15.16 | 15.23 | 12,403 | -0.00(-0.02%) |
Apr 08, 2021 | 15.26 | 15.30 | 15.23 | 15.24 | 27,065 | -0.00(-0.02%) |
Apr 07, 2021 | 15.26 | 15.28 | 15.23 | 15.24 | 13,292 | -0.02(-0.10%) |
Apr 06, 2021 | 15.23 | 15.28 | 15.18 | 15.26 | 11,410 | +0.12(+0.81%) |
Apr 05, 2021 | 15.09 | 15.29 | 15.01 | 15.13 | 17,016 | +0.11(+0.77%) |
Apr 01, 2021 | 15.19 | 15.30 | 14.84 | 15.02 | 51,181 | -0.14(-0.91%) |
Mar 31, 2021 | 15.28 | 15.28 | 15.09 | 15.16 | 50,151 | +0.05(+0.35%) |
Mar 30, 2021 | 15.10 | 15.28 | 15.08 | 15.10 | 14,897 | -0.03(-0.20%) |
Mar 29, 2021 | 15.16 | 15.30 | 15.05 | 15.13 | 47,478 | -0.02(-0.15%) |
Mar 26, 2021 | 15.10 | 15.27 | 15.10 | 15.16 | 30,943 | +0.04(+0.25%) |
Mar 25, 2021 | 15.24 | 15.30 | 15.05 | 15.12 | 23,955 | -0.08(-0.55%) |
Mar 24, 2021 | 15.27 | 15.28 | 15.16 | 15.20 | 54,427 | -0.02(-0.15%) |
Mar 23, 2021 | 15.21 | 15.32 | 15.13 | 15.23 | 14,595 | +0.05(+0.35%) |
Mar 22, 2021 | 15.32 | 15.33 | 15.17 | 15.17 | 34,416 | -0.07(-0.45%) |
Mar 19, 2021 | 15.00 | 15.31 | 14.97 | 15.24 | 21,934 | +0.11(+0.76%) |
Mar 18, 2021 | 15.28 | 15.32 | 15.05 | 15.13 | 37,795 | -0.18(-1.20%) |
Mar 17, 2021 | 15.32 | 15.37 | 15.10 | 15.31 | 32,971 | +0.10(+0.67%) |
Mar 16, 2021 | 15.06 | 15.54 | 15.06 | 15.21 | 89,927 | +0.04(+0.26%) |
Mar 15, 2021 | 15.38 | 15.53 | 15.11 | 15.17 | 93,331 | -0.25(-1.64%) |
Mar 12, 2021 | 15.18 | 15.43 | 15.11 | 15.42 | 40,451 | +0.20(+1.28%) |
Mar 11, 2021 | 15.18 | 15.77 | 15.18 | 15.23 | 25,698 | +0.12(+0.80%) |
Mar 10, 2021 | 15.78 | 15.78 | 15.05 | 15.11 | 72,203 | -0.24(-1.57%) |
Mar 09, 2021 | 15.56 | 15.77 | 15.29 | 15.35 | 22,748 | -0.01(-0.07%) |
Mar 08, 2021 | 15.27 | 15.69 | 14.97 | 15.36 | 27,927 | +0.03(+0.17%) |
Mar 05, 2021 | 15.69 | 16.07 | 15.08 | 15.33 | 35,793 | +0.09(+0.59%) |
Mar 04, 2021 | 15.81 | 16.14 | 15.21 | 15.24 | 55,855 | -0.54(-3.43%) |
Mar 03, 2021 | 15.78 | 16.08 | 15.50 | 15.78 | 19,568 | +0.07(+0.47%) |
Mar 02, 2021 | 15.68 | 16.38 | 15.58 | 15.71 | 31,124 | +0.15(+0.97%) |