Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.23 | 16.40 | 16.17 | 16.38 | 55,766 | +0.13(+0.82%) |
May 27, 2021 | 16.29 | 16.52 | 16.19 | 16.25 | 133,070 | +0.11(+0.67%) |
May 26, 2021 | 16.07 | 16.21 | 16.07 | 16.14 | 87,698 | +0.07(+0.41%) |
May 25, 2021 | 16.37 | 16.37 | 16.08 | 16.08 | 110,262 | -0.31(-1.92%) |
May 24, 2021 | 16.46 | 16.55 | 16.31 | 16.39 | 49,212 | +0.03(+0.20%) |
May 21, 2021 | 16.57 | 16.57 | 16.25 | 16.36 | 124,741 | -0.11(-0.65%) |
May 20, 2021 | 16.45 | 16.51 | 16.28 | 16.47 | 73,578 | -0.01(-0.05%) |
May 19, 2021 | 16.36 | 16.53 | 16.13 | 16.47 | 102,699 | +0.13(+0.81%) |
May 18, 2021 | 16.57 | 16.73 | 16.33 | 16.34 | 86,952 | -0.29(-1.74%) |
May 17, 2021 | 16.53 | 16.76 | 16.35 | 16.63 | 56,519 | +0.08(+0.50%) |
May 14, 2021 | 16.55 | 16.57 | 16.32 | 16.55 | 33,702 | +0.11(+0.65%) |
May 13, 2021 | 16.00 | 16.51 | 16.00 | 16.44 | 49,606 | +0.39(+2.43%) |
May 12, 2021 | 16.48 | 16.52 | 16.01 | 16.05 | 94,158 | -0.38(-2.32%) |
May 11, 2021 | 16.61 | 16.75 | 16.37 | 16.43 | 61,709 | -0.21(-1.24%) |
May 10, 2021 | 16.82 | 16.95 | 16.62 | 16.64 | 86,266 | +0.04(+0.25%) |
May 07, 2021 | 16.42 | 16.68 | 16.36 | 16.60 | 74,416 | +0.08(+0.50%) |
May 06, 2021 | 16.37 | 16.55 | 16.31 | 16.52 | 150,795 | +0.17(+1.06%) |
May 05, 2021 | 16.62 | 16.75 | 16.28 | 16.34 | 155,155 | -0.30(-1.79%) |
May 04, 2021 | 16.62 | 16.86 | 16.54 | 16.64 | 71,956 | +0.00(+0.00%) |
May 03, 2021 | 16.46 | 16.76 | 16.46 | 16.64 | 77,625 | +0.32(+1.98%) |
Apr 30, 2021 | 16.46 | 16.58 | 16.28 | 16.32 | 94,170 | -0.18(-1.10%) |
Apr 29, 2021 | 16.54 | 16.77 | 16.42 | 16.50 | 44,672 | +0.08(+0.50%) |
Apr 28, 2021 | 16.42 | 16.62 | 16.29 | 16.42 | 99,958 | +0.10(+0.61%) |
Apr 27, 2021 | 16.69 | 16.82 | 16.24 | 16.32 | 96,918 | -0.41(-2.43%) |
Apr 26, 2021 | 16.93 | 17.19 | 16.70 | 16.72 | 169,764 | -0.22(-1.32%) |
Apr 23, 2021 | 16.81 | 17.06 | 16.67 | 16.95 | 119,886 | +0.24(+1.44%) |
Apr 22, 2021 | 16.90 | 16.90 | 16.66 | 16.71 | 111,919 | -0.19(-1.13%) |
Apr 21, 2021 | 16.90 | 17.18 | 16.89 | 16.90 | 124,323 | -0.07(-0.39%) |
Apr 20, 2021 | 17.24 | 17.24 | 16.85 | 16.96 | 119,337 | -0.23(-1.35%) |
Apr 19, 2021 | 17.38 | 17.38 | 16.97 | 17.20 | 60,236 | -0.03(-0.19%) |
Apr 16, 2021 | 17.49 | 17.49 | 17.10 | 17.23 | 90,186 | -0.02(-0.14%) |
Apr 15, 2021 | 17.03 | 17.25 | 16.81 | 17.25 | 97,079 | +0.25(+1.46%) |
Apr 14, 2021 | 16.90 | 17.14 | 16.89 | 17.00 | 94,481 | +0.07(+0.39%) |
Apr 13, 2021 | 17.26 | 17.26 | 16.91 | 16.94 | 60,865 | -0.36(-2.06%) |
Apr 12, 2021 | 17.30 | 17.34 | 17.21 | 17.29 | 64,348 | +0.02(+0.14%) |
Apr 09, 2021 | 17.21 | 17.35 | 16.99 | 17.27 | 88,255 | +0.11(+0.63%) |
Apr 08, 2021 | 16.99 | 17.21 | 16.88 | 17.16 | 125,153 | +0.08(+0.48%) |
Apr 07, 2021 | 17.29 | 17.29 | 16.94 | 17.08 | 123,594 | +0.01(+0.05%) |
Apr 06, 2021 | 17.24 | 17.27 | 17.05 | 17.07 | 169,801 | -0.02(-0.14%) |
Apr 05, 2021 | 16.95 | 17.14 | 16.89 | 17.10 | 89,570 | +0.15(+0.87%) |
Apr 01, 2021 | 16.77 | 16.97 | 16.74 | 16.95 | 64,483 | +0.20(+1.18%) |
Mar 31, 2021 | 16.95 | 17.04 | 16.71 | 16.75 | 267,252 | -0.28(-1.64%) |
Mar 30, 2021 | 16.89 | 17.14 | 16.71 | 17.03 | 150,267 | +0.26(+1.57%) |
Mar 29, 2021 | 17.56 | 17.56 | 16.58 | 16.77 | 134,444 | -0.18(-1.06%) |
Mar 26, 2021 | 16.98 | 17.10 | 16.66 | 16.95 | 118,606 | +0.31(+1.87%) |
Mar 25, 2021 | 16.55 | 16.82 | 16.42 | 16.64 | 101,696 | -0.02(-0.15%) |
Mar 24, 2021 | 16.67 | 17.12 | 16.49 | 16.66 | 132,647 | +0.11(+0.64%) |
Mar 23, 2021 | 16.74 | 16.81 | 16.37 | 16.55 | 77,630 | -0.22(-1.32%) |
Mar 22, 2021 | 17.04 | 17.04 | 16.55 | 16.78 | 173,884 | -0.26(-1.54%) |
Mar 19, 2021 | 17.08 | 17.19 | 16.83 | 17.04 | 425,787 | -0.05(-0.29%) |
Mar 18, 2021 | 17.12 | 17.32 | 16.97 | 17.09 | 104,151 | +0.02(+0.14%) |
Mar 17, 2021 | 16.88 | 17.15 | 16.59 | 17.06 | 106,446 | +0.04(+0.24%) |
Mar 16, 2021 | 17.10 | 17.11 | 16.69 | 17.02 | 165,990 | -0.11(-0.67%) |
Mar 15, 2021 | 17.53 | 17.53 | 16.94 | 17.14 | 97,406 | -0.11(-0.67%) |
Mar 12, 2021 | 17.14 | 17.33 | 17.14 | 17.25 | 180,530 | +0.23(+1.35%) |
Mar 11, 2021 | 17.02 | 17.14 | 16.82 | 17.02 | 172,509 | +0.01(+0.05%) |
Mar 10, 2021 | 16.43 | 17.06 | 16.43 | 17.01 | 129,515 | +0.11(+0.68%) |
Mar 09, 2021 | 16.84 | 17.35 | 16.59 | 16.90 | 100,610 | -0.11(-0.63%) |
Mar 08, 2021 | 17.13 | 17.21 | 16.90 | 17.01 | 252,843 | +0.05(+0.29%) |
Mar 05, 2021 | 16.76 | 17.27 | 16.65 | 16.96 | 96,298 | +0.32(+1.92%) |
Mar 04, 2021 | 16.84 | 17.22 | 16.60 | 16.64 | 100,021 | -0.11(-0.64%) |
Mar 03, 2021 | 16.23 | 17.01 | 16.23 | 16.74 | 146,825 | +0.57(+3.50%) |
Mar 02, 2021 | 16.09 | 16.69 | 15.97 | 16.18 | 96,973 | +0.11(+0.71%) |