Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.29 | 16.39 | 16.26 | 16.26 | 61,694 | +0.00(+0.00%) |
May 27, 2021 | 16.36 | 16.36 | 16.21 | 16.26 | 1,897,275 | -0.34(-2.05%) |
May 26, 2021 | 16.65 | 16.69 | 16.53 | 16.60 | 1,448,729 | -0.08(-0.48%) |
May 25, 2021 | 16.82 | 16.82 | 16.64 | 16.68 | 628,945 | -0.00(-0.01%) |
May 24, 2021 | 16.79 | 16.79 | 16.57 | 16.68 | 103,730 | +0.11(+0.68%) |
May 21, 2021 | 16.74 | 16.74 | 16.50 | 16.57 | 491,042 | -0.34(-2.01%) |
May 20, 2021 | 16.60 | 16.92 | 16.59 | 16.91 | 56,806 | +0.16(+0.96%) |
May 19, 2021 | 16.90 | 16.97 | 16.75 | 16.75 | 43,386 | -0.31(-1.82%) |
May 18, 2021 | 16.63 | 17.06 | 16.63 | 17.06 | 89,593 | +0.15(+0.89%) |
May 17, 2021 | 17.02 | 17.02 | 16.80 | 16.91 | 71,536 | -0.09(-0.53%) |
May 14, 2021 | 16.87 | 17.00 | 16.87 | 17.00 | 87,195 | +0.32(+1.92%) |
May 13, 2021 | 16.61 | 16.69 | 16.51 | 16.68 | 140,200 | +0.17(+1.03%) |
May 12, 2021 | 16.61 | 16.64 | 16.48 | 16.51 | 95,016 | -0.26(-1.55%) |
May 11, 2021 | 16.65 | 16.82 | 16.62 | 16.77 | 198,044 | -0.22(-1.29%) |
May 10, 2021 | 17.06 | 17.16 | 16.99 | 16.99 | 111,682 | -0.08(-0.47%) |
May 07, 2021 | 17.03 | 17.11 | 16.97 | 17.07 | 94,578 | +0.40(+2.40%) |
May 06, 2021 | 16.67 | 16.70 | 16.57 | 16.67 | 87,563 | -0.00(-0.03%) |
May 05, 2021 | 16.82 | 16.84 | 16.63 | 16.68 | 532,648 | -0.09(-0.57%) |
May 04, 2021 | 16.84 | 16.91 | 16.64 | 16.77 | 407,833 | -0.46(-2.64%) |
May 03, 2021 | 17.21 | 17.29 | 17.18 | 17.23 | 79,933 | +0.09(+0.52%) |
Apr 30, 2021 | 17.32 | 17.33 | 17.11 | 17.14 | 41,500 | -0.12(-0.72%) |
Apr 29, 2021 | 17.28 | 17.31 | 17.15 | 17.26 | 62,997 | +0.25(+1.47%) |
Apr 28, 2021 | 17.08 | 17.15 | 17.00 | 17.01 | 82,321 | -0.34(-1.96%) |
Apr 27, 2021 | 17.30 | 17.38 | 17.28 | 17.35 | 47,203 | -0.11(-0.63%) |
Apr 26, 2021 | 17.49 | 17.52 | 17.39 | 17.46 | 32,901 | -0.24(-1.36%) |
Apr 23, 2021 | 17.56 | 17.72 | 17.54 | 17.70 | 41,200 | +0.24(+1.37%) |
Apr 22, 2021 | 17.46 | 17.62 | 17.44 | 17.46 | 63,794 | -0.20(-1.16%) |
Apr 21, 2021 | 17.35 | 17.74 | 17.35 | 17.66 | 37,803 | -0.05(-0.25%) |
Apr 20, 2021 | 17.68 | 17.76 | 17.64 | 17.71 | 58,918 | -0.07(-0.39%) |
Apr 19, 2021 | 17.75 | 17.78 | 17.65 | 17.78 | 44,830 | +0.07(+0.40%) |
Apr 16, 2021 | 17.43 | 17.71 | 17.43 | 17.71 | 55,500 | -0.03(-0.17%) |
Apr 15, 2021 | 17.75 | 17.82 | 17.69 | 17.74 | 69,503 | +0.01(+0.06%) |
Apr 14, 2021 | 17.80 | 17.83 | 17.68 | 17.73 | 58,124 | +0.04(+0.23%) |
Apr 13, 2021 | 17.62 | 17.69 | 17.55 | 17.69 | 63,198 | +0.16(+0.91%) |
Apr 12, 2021 | 17.57 | 17.57 | 17.48 | 17.53 | 50,166 | -0.02(-0.14%) |
Apr 09, 2021 | 17.43 | 17.58 | 17.37 | 17.55 | 442,400 | +0.23(+1.36%) |
Apr 08, 2021 | 17.25 | 17.37 | 17.21 | 17.32 | 107,682 | +0.39(+2.29%) |
Apr 07, 2021 | 16.94 | 17.03 | 16.90 | 16.93 | 77,578 | -0.08(-0.46%) |
Apr 06, 2021 | 16.93 | 17.09 | 16.92 | 17.01 | 69,875 | -0.15(-0.87%) |
Apr 05, 2021 | 16.96 | 17.17 | 16.91 | 17.16 | 73,735 | +0.30(+1.75%) |
Apr 01, 2021 | 16.70 | 16.89 | 16.70 | 16.86 | 73,300 | +0.31(+1.89%) |
Mar 31, 2021 | 16.43 | 16.62 | 16.43 | 16.55 | 75,629 | +0.04(+0.25%) |
Mar 30, 2021 | 16.52 | 16.64 | 16.48 | 16.51 | 101,303 | +0.00(+0.00%) |
Mar 29, 2021 | 16.47 | 16.53 | 16.41 | 16.51 | 131,924 | -0.07(-0.42%) |
Mar 26, 2021 | 16.45 | 16.59 | 16.45 | 16.58 | 211,800 | +0.35(+2.16%) |
Mar 25, 2021 | 16.21 | 16.24 | 16.11 | 16.23 | 117,794 | +0.23(+1.44%) |
Mar 24, 2021 | 16.02 | 16.13 | 15.98 | 16.00 | 90,898 | -0.18(-1.11%) |
Mar 23, 2021 | 16.16 | 16.32 | 16.14 | 16.18 | 204,082 | +0.02(+0.15%) |
Mar 22, 2021 | 16.12 | 16.20 | 16.11 | 16.16 | 71,506 | -0.02(-0.15%) |
Mar 19, 2021 | 16.26 | 16.28 | 16.13 | 16.18 | 217,200 | -0.15(-0.92%) |
Mar 18, 2021 | 16.48 | 16.60 | 16.33 | 16.33 | 97,525 | -0.32(-1.92%) |
Mar 17, 2021 | 16.44 | 16.67 | 16.36 | 16.65 | 60,837 | -0.15(-0.90%) |
Mar 16, 2021 | 16.73 | 16.84 | 16.71 | 16.80 | 93,879 | +0.09(+0.54%) |
Mar 15, 2021 | 16.71 | 16.77 | 16.61 | 16.71 | 71,168 | +0.02(+0.12%) |
Mar 12, 2021 | 16.39 | 16.69 | 16.39 | 16.69 | 57,200 | +0.03(+0.18%) |
Mar 11, 2021 | 16.62 | 16.70 | 16.52 | 16.66 | 86,303 | +0.36(+2.21%) |
Mar 10, 2021 | 16.28 | 16.35 | 16.23 | 16.30 | 143,715 | +0.12(+0.74%) |
Mar 09, 2021 | 16.20 | 16.36 | 16.18 | 16.18 | 103,286 | +0.53(+3.39%) |
Mar 08, 2021 | 15.73 | 15.81 | 15.60 | 15.65 | 94,662 | -0.13(-0.82%) |
Mar 05, 2021 | 15.71 | 15.82 | 15.58 | 15.78 | 76,800 | +0.01(+0.08%) |
Mar 04, 2021 | 15.94 | 15.99 | 15.66 | 15.77 | 86,059 | -0.30(-1.88%) |
Mar 03, 2021 | 16.00 | 16.14 | 15.94 | 16.07 | 74,991 | -0.19(-1.17%) |
Mar 02, 2021 | 16.26 | 16.33 | 16.17 | 16.26 | 72,751 | -0.17(-1.03%) |