Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.05 | 16.21 | 15.98 | 16.19 | 56,419 | +0.13(+0.82%) |
May 27, 2021 | 16.10 | 16.33 | 16.01 | 16.06 | 134,629 | +0.11(+0.67%) |
May 26, 2021 | 15.88 | 16.03 | 15.88 | 15.96 | 88,725 | +0.07(+0.41%) |
May 25, 2021 | 16.18 | 16.18 | 15.89 | 15.89 | 111,553 | -0.31(-1.92%) |
May 24, 2021 | 16.27 | 16.36 | 16.12 | 16.20 | 49,789 | +0.03(+0.20%) |
May 21, 2021 | 16.37 | 16.37 | 16.06 | 16.17 | 126,202 | -0.11(-0.65%) |
May 20, 2021 | 16.26 | 16.32 | 16.09 | 16.28 | 74,440 | -0.01(-0.05%) |
May 19, 2021 | 16.17 | 16.34 | 15.94 | 16.28 | 103,902 | +0.13(+0.81%) |
May 18, 2021 | 16.38 | 16.54 | 16.14 | 16.15 | 87,970 | -0.29(-1.74%) |
May 17, 2021 | 16.34 | 16.56 | 16.16 | 16.44 | 57,181 | +0.08(+0.50%) |
May 14, 2021 | 16.36 | 16.37 | 16.13 | 16.36 | 34,096 | +0.11(+0.65%) |
May 13, 2021 | 15.82 | 16.32 | 15.82 | 16.25 | 50,187 | +0.38(+2.43%) |
May 12, 2021 | 16.29 | 16.33 | 15.83 | 15.87 | 95,261 | -0.38(-2.32%) |
May 11, 2021 | 16.41 | 16.55 | 16.18 | 16.24 | 62,432 | -0.20(-1.24%) |
May 10, 2021 | 16.63 | 16.75 | 16.43 | 16.45 | 87,276 | +0.04(+0.25%) |
May 07, 2021 | 16.23 | 16.49 | 16.17 | 16.41 | 75,288 | +0.08(+0.50%) |
May 06, 2021 | 16.18 | 16.36 | 16.12 | 16.32 | 152,561 | +0.17(+1.06%) |
May 05, 2021 | 16.42 | 16.55 | 16.09 | 16.15 | 156,971 | -0.29(-1.79%) |
May 04, 2021 | 16.42 | 16.66 | 16.35 | 16.45 | 72,798 | +0.00(+0.00%) |
May 03, 2021 | 16.27 | 16.57 | 16.27 | 16.45 | 78,534 | +0.32(+1.98%) |
Apr 30, 2021 | 16.27 | 16.39 | 16.10 | 16.13 | 95,273 | -0.18(-1.10%) |
Apr 29, 2021 | 16.35 | 16.58 | 16.23 | 16.31 | 45,195 | +0.08(+0.50%) |
Apr 28, 2021 | 16.23 | 16.42 | 16.10 | 16.23 | 101,129 | +0.10(+0.61%) |
Apr 27, 2021 | 16.50 | 16.63 | 16.05 | 16.13 | 98,053 | -0.40(-2.43%) |
Apr 26, 2021 | 16.73 | 16.99 | 16.50 | 16.53 | 171,752 | -0.22(-1.32%) |
Apr 23, 2021 | 16.62 | 16.87 | 16.48 | 16.75 | 121,290 | +0.24(+1.44%) |
Apr 22, 2021 | 16.70 | 16.70 | 16.47 | 16.51 | 113,230 | -0.19(-1.13%) |
Apr 21, 2021 | 16.70 | 16.98 | 16.69 | 16.70 | 125,779 | -0.07(-0.39%) |
Apr 20, 2021 | 17.04 | 17.04 | 16.65 | 16.77 | 120,734 | -0.23(-1.35%) |
Apr 19, 2021 | 17.18 | 17.18 | 16.77 | 17.00 | 60,942 | -0.03(-0.19%) |
Apr 16, 2021 | 17.29 | 17.29 | 16.91 | 17.03 | 91,242 | -0.02(-0.14%) |
Apr 15, 2021 | 16.83 | 17.05 | 16.62 | 17.05 | 98,216 | +0.25(+1.46%) |
Apr 14, 2021 | 16.70 | 16.94 | 16.69 | 16.81 | 95,587 | +0.07(+0.39%) |
Apr 13, 2021 | 17.06 | 17.06 | 16.72 | 16.74 | 61,578 | -0.35(-2.06%) |
Apr 12, 2021 | 17.10 | 17.14 | 17.01 | 17.09 | 65,102 | +0.02(+0.14%) |
Apr 09, 2021 | 17.01 | 17.15 | 16.79 | 17.07 | 89,288 | +0.11(+0.63%) |
Apr 08, 2021 | 16.79 | 17.01 | 16.69 | 16.96 | 126,618 | +0.08(+0.48%) |
Apr 07, 2021 | 17.09 | 17.09 | 16.74 | 16.88 | 125,041 | +0.01(+0.05%) |
Apr 06, 2021 | 17.04 | 17.07 | 16.85 | 16.87 | 171,790 | -0.02(-0.14%) |
Apr 05, 2021 | 16.75 | 16.94 | 16.70 | 16.90 | 90,619 | +0.15(+0.87%) |
Apr 01, 2021 | 16.57 | 16.78 | 16.55 | 16.75 | 65,238 | +0.19(+1.18%) |
Mar 31, 2021 | 16.75 | 16.84 | 16.52 | 16.56 | 270,382 | -0.28(-1.64%) |
Mar 30, 2021 | 16.70 | 16.94 | 16.52 | 16.83 | 152,027 | +0.26(+1.57%) |
Mar 29, 2021 | 17.36 | 17.36 | 16.39 | 16.57 | 136,018 | -0.18(-1.06%) |
Mar 26, 2021 | 16.79 | 16.90 | 16.47 | 16.75 | 119,995 | +0.31(+1.87%) |
Mar 25, 2021 | 16.36 | 16.63 | 16.23 | 16.44 | 102,887 | -0.02(-0.15%) |
Mar 24, 2021 | 16.48 | 16.92 | 16.30 | 16.47 | 134,200 | +0.11(+0.64%) |
Mar 23, 2021 | 16.54 | 16.61 | 16.18 | 16.36 | 78,539 | -0.22(-1.32%) |
Mar 22, 2021 | 16.84 | 16.84 | 16.36 | 16.58 | 175,920 | -0.26(-1.54%) |
Mar 19, 2021 | 16.88 | 16.99 | 16.63 | 16.84 | 430,773 | -0.05(-0.29%) |
Mar 18, 2021 | 16.92 | 17.12 | 16.78 | 16.89 | 105,371 | +0.02(+0.14%) |
Mar 17, 2021 | 16.69 | 16.96 | 16.40 | 16.87 | 107,693 | +0.04(+0.24%) |
Mar 16, 2021 | 16.91 | 16.91 | 16.49 | 16.83 | 167,933 | -0.11(-0.67%) |
Mar 15, 2021 | 17.33 | 17.33 | 16.75 | 16.94 | 98,547 | -0.11(-0.67%) |
Mar 12, 2021 | 16.94 | 17.13 | 16.94 | 17.05 | 182,643 | +0.23(+1.35%) |
Mar 11, 2021 | 16.83 | 16.94 | 16.62 | 16.83 | 174,529 | +0.01(+0.05%) |
Mar 10, 2021 | 16.24 | 16.86 | 16.24 | 16.82 | 131,032 | +0.11(+0.68%) |
Mar 09, 2021 | 16.65 | 17.15 | 16.40 | 16.70 | 101,788 | -0.11(-0.63%) |
Mar 08, 2021 | 16.93 | 17.01 | 16.70 | 16.81 | 255,803 | +0.05(+0.29%) |
Mar 05, 2021 | 16.57 | 17.07 | 16.45 | 16.76 | 97,426 | +0.32(+1.92%) |
Mar 04, 2021 | 16.65 | 17.02 | 16.40 | 16.44 | 101,192 | -0.11(-0.64%) |
Mar 03, 2021 | 16.05 | 16.82 | 16.05 | 16.55 | 148,544 | +0.56(+3.50%) |
Mar 02, 2021 | 15.90 | 16.50 | 15.79 | 15.99 | 98,108 | +0.11(+0.71%) |