Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.64 | 16.71 | 16.49 | 16.50 | 617,142 | -0.08(-0.48%) |
May 27, 2021 | 16.52 | 16.82 | 16.82 | 16.58 | 569,016 | -0.25(-1.46%) |
May 26, 2021 | 16.70 | 16.89 | 16.68 | 16.82 | 387,749 | +0.04(+0.26%) |
May 25, 2021 | 16.78 | 16.80 | 16.74 | 16.78 | 457,456 | +0.04(+0.26%) |
May 24, 2021 | 16.86 | 16.86 | 16.63 | 16.74 | 500,404 | -0.05(-0.31%) |
May 21, 2021 | 16.72 | 16.80 | 16.57 | 16.79 | 389,428 | +0.08(+0.47%) |
May 20, 2021 | 16.57 | 16.77 | 16.50 | 16.71 | 539,820 | +0.11(+0.69%) |
May 19, 2021 | 16.48 | 16.62 | 16.43 | 16.60 | 706,080 | +0.05(+0.32%) |
May 18, 2021 | 16.49 | 16.64 | 16.39 | 16.54 | 419,700 | +0.12(+0.75%) |
May 17, 2021 | 16.64 | 16.64 | 16.42 | 16.42 | 470,610 | -0.22(-1.32%) |
May 14, 2021 | 16.45 | 16.73 | 16.45 | 16.64 | 503,182 | +0.02(+0.11%) |
May 13, 2021 | 16.46 | 16.83 | 16.31 | 16.62 | 1,074,549 | +0.14(+0.85%) |
May 12, 2021 | 16.62 | 16.62 | 16.43 | 16.48 | 1,478,684 | -0.14(-0.84%) |
May 11, 2021 | 16.53 | 16.95 | 16.47 | 16.62 | 1,581,334 | -0.12(-0.73%) |
May 10, 2021 | 16.99 | 17.02 | 16.71 | 16.74 | 828,384 | -0.32(-1.90%) |
May 07, 2021 | 16.90 | 17.08 | 16.82 | 17.07 | 876,274 | +0.17(+0.98%) |
May 06, 2021 | 16.80 | 16.99 | 16.73 | 16.90 | 2,001,253 | -0.04(-0.26%) |
May 05, 2021 | 16.64 | 16.99 | 16.18 | 16.95 | 5,637,054 | +0.96(+6.03%) |
May 04, 2021 | 16.17 | 16.26 | 15.94 | 15.98 | 259,285 | -0.26(-1.62%) |
May 03, 2021 | 16.23 | 16.31 | 16.04 | 16.25 | 252,660 | +0.06(+0.38%) |
Apr 30, 2021 | 16.16 | 16.26 | 16.08 | 16.18 | 302,591 | +0.02(+0.11%) |
Apr 29, 2021 | 16.11 | 16.23 | 16.04 | 16.17 | 172,803 | +0.13(+0.82%) |
Apr 28, 2021 | 16.07 | 16.29 | 16.04 | 16.04 | 432,163 | +0.13(+0.83%) |
Apr 27, 2021 | 16.03 | 16.03 | 15.83 | 15.90 | 185,030 | -0.09(-0.55%) |
Apr 26, 2021 | 16.07 | 16.20 | 15.94 | 15.99 | 250,871 | -0.05(-0.33%) |
Apr 23, 2021 | 15.95 | 16.09 | 15.84 | 16.04 | 377,840 | +0.11(+0.66%) |
Apr 22, 2021 | 16.07 | 16.14 | 15.94 | 15.94 | 291,812 | -0.09(-0.55%) |
Apr 21, 2021 | 15.94 | 16.09 | 15.90 | 16.03 | 329,619 | +0.06(+0.38%) |
Apr 20, 2021 | 15.81 | 16.02 | 15.78 | 15.97 | 261,244 | +0.05(+0.33%) |
Apr 19, 2021 | 16.02 | 16.03 | 15.76 | 15.91 | 512,975 | -0.14(-0.87%) |
Apr 16, 2021 | 16.25 | 16.25 | 15.97 | 16.05 | 215,354 | -0.09(-0.54%) |
Apr 15, 2021 | 15.90 | 16.14 | 15.79 | 16.14 | 256,721 | +0.34(+2.16%) |
Apr 14, 2021 | 15.92 | 16.06 | 15.79 | 15.80 | 162,084 | -0.13(-0.82%) |
Apr 13, 2021 | 15.76 | 15.97 | 15.75 | 15.93 | 324,678 | +0.14(+0.89%) |
Apr 12, 2021 | 15.72 | 15.84 | 15.60 | 15.79 | 351,337 | +0.07(+0.45%) |
Apr 09, 2021 | 15.72 | 15.76 | 15.63 | 15.72 | 189,091 | -0.03(-0.17%) |
Apr 08, 2021 | 15.75 | 15.84 | 15.58 | 15.75 | 323,218 | +0.05(+0.34%) |
Apr 07, 2021 | 15.76 | 15.83 | 15.63 | 15.69 | 239,747 | -0.05(-0.33%) |
Apr 06, 2021 | 15.67 | 15.79 | 15.65 | 15.75 | 327,290 | +0.03(+0.17%) |
Apr 05, 2021 | 15.94 | 15.98 | 15.55 | 15.72 | 315,385 | -0.09(-0.55%) |
Apr 01, 2021 | 15.60 | 15.81 | 15.54 | 15.81 | 337,989 | +0.32(+2.04%) |
Mar 31, 2021 | 15.79 | 15.79 | 15.49 | 15.49 | 518,337 | -0.21(-1.34%) |
Mar 30, 2021 | 15.63 | 15.81 | 15.60 | 15.70 | 206,214 | +0.06(+0.39%) |
Mar 29, 2021 | 15.80 | 15.91 | 15.56 | 15.64 | 207,646 | -0.22(-1.38%) |
Mar 26, 2021 | 15.69 | 15.86 | 15.63 | 15.86 | 241,388 | +0.26(+1.68%) |
Mar 25, 2021 | 15.37 | 15.67 | 15.20 | 15.60 | 288,249 | +0.17(+1.08%) |
Mar 24, 2021 | 15.60 | 15.94 | 15.41 | 15.43 | 329,958 | -0.07(-0.45%) |
Mar 23, 2021 | 15.44 | 15.74 | 15.40 | 15.50 | 589,516 | -0.02(-0.11%) |
Mar 22, 2021 | 15.66 | 15.71 | 15.28 | 15.52 | 583,863 | -0.09(-0.56%) |
Mar 19, 2021 | 16.02 | 16.25 | 15.59 | 15.61 | 1,256,841 | -0.40(-2.52%) |
Mar 18, 2021 | 16.20 | 16.35 | 15.93 | 16.01 | 364,849 | +0.01(+0.05%) |
Mar 17, 2021 | 16.03 | 16.05 | 15.74 | 16.00 | 279,839 | +0.00(+0.00%) |
Mar 16, 2021 | 16.29 | 16.35 | 15.91 | 16.00 | 440,896 | -0.34(-2.09%) |
Mar 15, 2021 | 16.25 | 16.52 | 16.05 | 16.34 | 364,530 | +0.15(+0.92%) |
Mar 12, 2021 | 15.87 | 16.19 | 15.78 | 16.19 | 356,373 | +0.32(+2.04%) |
Mar 11, 2021 | 15.85 | 16.01 | 15.83 | 15.87 | 415,693 | +0.01(+0.06%) |
Mar 10, 2021 | 15.70 | 16.02 | 15.62 | 15.86 | 270,158 | +0.12(+0.78%) |
Mar 09, 2021 | 15.90 | 16.01 | 15.74 | 15.74 | 283,022 | -0.10(-0.61%) |
Mar 08, 2021 | 15.57 | 15.97 | 15.51 | 15.83 | 372,530 | +0.25(+1.57%) |
Mar 05, 2021 | 15.50 | 15.59 | 15.29 | 15.59 | 398,279 | +0.25(+1.66%) |
Mar 04, 2021 | 15.49 | 15.58 | 15.23 | 15.33 | 349,123 | -0.16(-1.02%) |
Mar 03, 2021 | 15.41 | 15.70 | 15.34 | 15.49 | 451,970 | +0.13(+0.85%) |
Mar 02, 2021 | 15.33 | 15.51 | 15.19 | 15.36 | 412,090 | +0.04(+0.23%) |