Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.67 | 16.81 | 16.38 | 16.81 | 32,792 | +0.28(+1.72%) |
May 27, 2021 | 16.53 | 16.67 | 16.38 | 16.53 | 79,337 | -0.07(-0.43%) |
May 26, 2021 | 16.53 | 16.67 | 16.45 | 16.60 | 32,283 | +0.14(+0.87%) |
May 25, 2021 | 16.67 | 16.81 | 16.45 | 16.45 | 48,746 | -0.28(-1.70%) |
May 24, 2021 | 16.74 | 16.81 | 16.60 | 16.74 | 33,418 | +0.07(+0.43%) |
May 21, 2021 | 16.53 | 16.67 | 16.45 | 16.67 | 28,587 | +0.14(+0.86%) |
May 20, 2021 | 16.45 | 16.63 | 16.31 | 16.53 | 38,315 | +0.00(+0.00%) |
May 19, 2021 | 16.60 | 16.74 | 16.38 | 16.53 | 34,167 | -0.21(-1.28%) |
May 18, 2021 | 17.02 | 17.03 | 16.60 | 16.74 | 105,086 | -0.07(-0.42%) |
May 17, 2021 | 16.81 | 16.95 | 16.32 | 16.81 | 116,750 | -0.07(-0.41%) |
May 14, 2021 | 16.81 | 17.02 | 16.67 | 16.88 | 62,626 | +0.07(+0.41%) |
May 13, 2021 | 16.60 | 16.88 | 16.12 | 16.81 | 182,560 | +0.21(+1.26%) |
May 12, 2021 | 16.32 | 16.81 | 16.12 | 16.60 | 103,362 | +0.00(+0.00%) |
May 11, 2021 | 16.53 | 16.81 | 16.18 | 16.60 | 76,464 | -0.07(-0.42%) |
May 10, 2021 | 16.88 | 17.09 | 16.60 | 16.67 | 120,055 | +0.00(+0.00%) |
May 07, 2021 | 16.95 | 17.02 | 16.18 | 16.67 | 59,636 | +0.14(+0.84%) |
May 06, 2021 | 16.12 | 16.53 | 15.91 | 16.53 | 30,764 | +0.42(+2.59%) |
May 05, 2021 | 16.53 | 16.53 | 15.98 | 16.12 | 42,243 | -0.35(-2.11%) |
May 04, 2021 | 16.74 | 16.81 | 16.25 | 16.46 | 36,698 | -0.28(-1.66%) |
May 03, 2021 | 16.74 | 16.81 | 16.46 | 16.74 | 53,628 | +0.21(+1.26%) |
Apr 30, 2021 | 16.32 | 16.81 | 15.98 | 16.53 | 64,480 | +0.35(+2.15%) |
Apr 29, 2021 | 16.39 | 16.46 | 15.98 | 16.18 | 30,849 | +0.00(+0.00%) |
Apr 28, 2021 | 16.46 | 16.46 | 15.84 | 16.18 | 47,649 | -0.21(-1.27%) |
Apr 27, 2021 | 16.95 | 16.95 | 16.05 | 16.39 | 60,934 | -0.28(-1.67%) |
Apr 26, 2021 | 16.95 | 16.95 | 16.39 | 16.67 | 63,709 | +0.07(+0.42%) |
Apr 23, 2021 | 16.46 | 16.60 | 16.12 | 16.60 | 53,726 | +0.21(+1.27%) |
Apr 22, 2021 | 16.46 | 16.67 | 16.18 | 16.39 | 38,900 | -0.07(-0.42%) |
Apr 21, 2021 | 16.46 | 16.67 | 16.39 | 16.46 | 26,649 | -0.14(-0.84%) |
Apr 20, 2021 | 16.39 | 16.67 | 16.32 | 16.60 | 27,226 | +0.21(+1.27%) |
Apr 19, 2021 | 16.67 | 16.81 | 16.05 | 16.39 | 52,607 | -0.21(-1.26%) |
Apr 16, 2021 | 16.81 | 16.81 | 16.39 | 16.60 | 36,911 | -0.21(-1.24%) |
Apr 15, 2021 | 16.88 | 16.88 | 16.53 | 16.81 | 32,346 | +0.00(+0.00%) |
Apr 14, 2021 | 16.95 | 17.02 | 16.46 | 16.81 | 54,958 | +0.00(+0.00%) |
Apr 13, 2021 | 16.60 | 16.95 | 16.60 | 16.81 | 50,934 | +0.21(+1.26%) |
Apr 12, 2021 | 16.67 | 17.02 | 16.39 | 16.60 | 128,323 | +0.28(+1.70%) |
Apr 09, 2021 | 16.46 | 16.95 | 16.18 | 16.32 | 95,345 | -0.14(-0.84%) |
Apr 08, 2021 | 16.39 | 16.53 | 15.98 | 16.46 | 117,697 | +0.21(+1.28%) |
Apr 07, 2021 | 15.35 | 16.46 | 15.35 | 16.25 | 79,764 | +0.63(+4.00%) |
Apr 06, 2021 | 15.63 | 15.70 | 15.35 | 15.63 | 44,464 | +0.21(+1.35%) |
Apr 05, 2021 | 15.00 | 15.56 | 15.00 | 15.42 | 57,976 | +0.35(+2.30%) |
Apr 01, 2021 | 15.14 | 15.14 | 14.93 | 15.07 | 19,420 | +0.07(+0.46%) |
Mar 31, 2021 | 15.00 | 15.07 | 14.80 | 15.00 | 59,824 | +0.14(+0.94%) |
Mar 30, 2021 | 15.14 | 15.14 | 14.80 | 14.87 | 31,721 | -0.14(-0.93%) |
Mar 29, 2021 | 15.07 | 15.28 | 14.66 | 15.00 | 34,867 | +0.00(+0.00%) |
Mar 26, 2021 | 15.21 | 15.28 | 14.87 | 15.00 | 52,862 | -0.07(-0.46%) |
Mar 25, 2021 | 14.73 | 15.21 | 14.52 | 15.07 | 73,120 | +0.42(+2.84%) |
Mar 24, 2021 | 14.87 | 14.93 | 14.31 | 14.66 | 67,061 | -0.21(-1.40%) |
Mar 23, 2021 | 14.73 | 14.93 | 14.52 | 14.87 | 52,432 | +0.00(+0.00%) |
Mar 22, 2021 | 14.93 | 15.07 | 14.52 | 14.87 | 34,089 | +0.21(+1.42%) |
Mar 19, 2021 | 14.80 | 14.93 | 14.59 | 14.66 | 30,534 | -0.07(-0.47%) |
Mar 18, 2021 | 14.87 | 14.93 | 14.59 | 14.73 | 51,046 | -0.14(-0.93%) |
Mar 17, 2021 | 14.93 | 15.00 | 14.45 | 14.87 | 77,427 | +0.14(+0.94%) |
Mar 16, 2021 | 15.00 | 15.14 | 14.73 | 14.73 | 43,962 | -0.14(-0.93%) |
Mar 15, 2021 | 15.14 | 15.21 | 14.80 | 14.87 | 108,442 | -0.21(-1.38%) |
Mar 12, 2021 | 14.66 | 15.28 | 14.24 | 15.07 | 258,755 | +0.76(+5.34%) |
Mar 11, 2021 | 14.10 | 14.66 | 14.03 | 14.31 | 100,918 | +0.28(+1.98%) |
Mar 10, 2021 | 14.03 | 14.38 | 13.86 | 14.03 | 54,401 | +0.00(+0.00%) |
Mar 09, 2021 | 14.10 | 14.24 | 13.89 | 14.03 | 63,847 | -0.14(-0.98%) |
Mar 08, 2021 | 13.96 | 14.24 | 13.55 | 14.17 | 58,237 | +0.14(+0.99%) |
Mar 05, 2021 | 14.31 | 14.36 | 13.82 | 14.03 | 105,062 | -0.35(-2.42%) |
Mar 04, 2021 | 14.24 | 14.38 | 13.89 | 14.38 | 69,792 | +0.00(+0.00%) |
Mar 03, 2021 | 14.38 | 14.38 | 14.10 | 14.38 | 20,019 | +0.00(+0.00%) |
Mar 02, 2021 | 14.31 | 14.38 | 13.89 | 14.38 | 27,472 | +0.21(+1.47%) |