Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 17.59 | 17.59 | 17.58 | 17.58 | 638 | -0.07(-0.40%) |
May 28, 2021 | 17.74 | 17.74 | 17.60 | 17.65 | 9,418 | -0.05(-0.28%) |
May 27, 2021 | 17.50 | 17.70 | 17.47 | 17.70 | 11,042 | +0.35(+2.02%) |
May 26, 2021 | 17.32 | 17.46 | 17.32 | 17.35 | 2,741 | -0.08(-0.46%) |
May 25, 2021 | 17.13 | 17.62 | 17.13 | 17.43 | 15,861 | +0.29(+1.69%) |
May 21, 2021 | 17.14 | 17.14 | 17.14 | 0 | -0.19(-1.10%) | |
May 20, 2021 | 17.02 | 17.36 | 16.99 | 17.33 | 17,375 | -0.02(-0.12%) |
May 19, 2021 | 17.50 | 17.50 | 16.95 | 17.35 | 10,788 | -0.10(-0.57%) |
May 18, 2021 | 17.30 | 17.45 | 17.30 | 17.45 | 3,331 | +0.10(+0.58%) |
May 17, 2021 | 17.33 | 17.35 | 17.18 | 17.35 | 9,427 | -0.12(-0.69%) |
May 14, 2021 | 17.06 | 17.47 | 17.06 | 17.47 | 4,497 | +0.54(+3.19%) |
May 13, 2021 | 16.71 | 16.93 | 16.60 | 16.93 | 2,772 | +0.36(+2.17%) |
May 12, 2021 | 17.47 | 17.47 | 16.51 | 16.57 | 17,540 | -0.27(-1.60%) |
May 11, 2021 | 17.01 | 17.01 | 16.75 | 16.84 | 15,304 | -0.22(-1.29%) |
May 10, 2021 | 17.29 | 17.29 | 17.04 | 17.06 | 2,657 | -0.21(-1.22%) |
May 07, 2021 | 17.40 | 17.40 | 17.01 | 17.27 | 5,101 | +0.10(+0.58%) |
May 06, 2021 | 17.29 | 17.89 | 16.95 | 17.17 | 68,119 | -0.07(-0.41%) |
May 05, 2021 | 16.96 | 17.25 | 16.58 | 17.24 | 54,088 | +0.33(+1.95%) |
May 04, 2021 | 16.60 | 16.95 | 16.50 | 16.91 | 28,035 | +0.21(+1.26%) |
May 03, 2021 | 16.70 | 16.78 | 16.55 | 16.70 | 12,880 | +0.00(+0.00%) |
Apr 30, 2021 | 16.65 | 16.85 | 16.60 | 16.70 | 20,887 | +0.03(+0.18%) |
Apr 29, 2021 | 16.61 | 16.70 | 16.60 | 16.67 | 6,747 | -0.01(-0.06%) |
Apr 28, 2021 | 16.69 | 16.69 | 16.46 | 16.68 | 2,457 | +0.20(+1.21%) |
Apr 27, 2021 | 16.22 | 16.66 | 16.22 | 16.48 | 8,539 | +0.23(+1.42%) |
Apr 26, 2021 | 16.30 | 16.47 | 16.25 | 16.25 | 18,238 | -0.20(-1.22%) |
Apr 23, 2021 | 16.51 | 16.57 | 16.40 | 16.45 | 4,018 | -0.05(-0.30%) |
Apr 22, 2021 | 16.64 | 16.64 | 16.41 | 16.50 | 4,085 | -0.01(-0.06%) |
Apr 21, 2021 | 16.11 | 16.51 | 16.08 | 16.51 | 8,788 | +0.23(+1.41%) |
Apr 20, 2021 | 16.23 | 16.53 | 15.80 | 16.28 | 22,058 | -0.05(-0.31%) |
Apr 19, 2021 | 16.84 | 16.84 | 15.86 | 16.33 | 40,897 | -0.32(-1.92%) |
Apr 16, 2021 | 16.78 | 16.86 | 16.64 | 16.65 | 7,925 | -0.20(-1.19%) |
Apr 15, 2021 | 16.51 | 16.85 | 16.48 | 16.85 | 4,237 | +0.43(+2.62%) |
Apr 14, 2021 | 16.46 | 16.76 | 16.36 | 16.42 | 11,344 | +0.07(+0.43%) |
Apr 13, 2021 | 16.62 | 16.62 | 16.10 | 16.35 | 19,694 | -0.27(-1.62%) |
Apr 12, 2021 | 16.67 | 16.67 | 16.46 | 16.62 | 11,590 | -0.02(-0.12%) |
Apr 09, 2021 | 16.73 | 16.76 | 16.56 | 16.64 | 5,307 | -0.16(-0.95%) |
Apr 08, 2021 | 16.58 | 16.80 | 16.48 | 16.80 | 6,255 | +0.11(+0.66%) |
Apr 07, 2021 | 16.95 | 16.95 | 16.69 | 16.69 | 10,715 | -0.26(-1.53%) |
Apr 06, 2021 | 16.54 | 16.98 | 16.54 | 16.95 | 13,933 | +0.33(+1.99%) |
Apr 05, 2021 | 16.74 | 16.74 | 16.40 | 16.62 | 8,840 | +0.30(+1.84%) |
Apr 01, 2021 | 16.32 | 16.32 | 16.32 | 0 | -0.09(-0.55%) | |
Mar 31, 2021 | 16.46 | 16.57 | 16.40 | 16.41 | 8,672 | -0.03(-0.18%) |
Mar 30, 2021 | 16.71 | 16.71 | 16.37 | 16.44 | 15,769 | +0.00(+0.00%) |
Mar 29, 2021 | 16.33 | 16.54 | 16.32 | 16.44 | 13,100 | -0.16(-0.96%) |
Mar 26, 2021 | 16.65 | 16.67 | 16.26 | 16.60 | 8,740 | +0.01(+0.06%) |
Mar 25, 2021 | 16.45 | 16.71 | 16.39 | 16.59 | 7,943 | +0.11(+0.67%) |
Mar 24, 2021 | 16.35 | 16.50 | 16.30 | 16.48 | 7,433 | +0.24(+1.48%) |
Mar 23, 2021 | 16.23 | 16.30 | 16.14 | 16.24 | 5,496 | +0.08(+0.50%) |
Mar 22, 2021 | 16.20 | 16.25 | 16.13 | 16.16 | 7,076 | -0.04(-0.25%) |
Mar 19, 2021 | 16.01 | 16.20 | 16.01 | 16.20 | 16,045 | -0.05(-0.31%) |
Mar 18, 2021 | 16.11 | 16.40 | 16.11 | 16.25 | 9,650 | +0.15(+0.93%) |
Mar 17, 2021 | 16.13 | 16.24 | 16.10 | 16.10 | 14,163 | -0.27(-1.65%) |
Mar 16, 2021 | 16.65 | 16.68 | 16.34 | 16.37 | 16,444 | -0.32(-1.92%) |
Mar 15, 2021 | 16.72 | 16.78 | 16.66 | 16.69 | 17,391 | -0.08(-0.48%) |
Mar 12, 2021 | 16.50 | 16.80 | 16.50 | 16.77 | 28,552 | +0.20(+1.21%) |
Mar 11, 2021 | 16.59 | 16.60 | 16.47 | 16.57 | 9,799 | +0.07(+0.42%) |
Mar 10, 2021 | 16.06 | 16.52 | 16.06 | 16.50 | 21,802 | +0.35(+2.17%) |
Mar 09, 2021 | 16.37 | 16.37 | 15.83 | 16.15 | 10,507 | +0.04(+0.25%) |
Mar 08, 2021 | 15.89 | 16.11 | 15.50 | 16.11 | 14,780 | +0.24(+1.51%) |
Mar 05, 2021 | 16.18 | 16.19 | 15.54 | 15.87 | 38,898 | -0.29(-1.79%) |
Mar 04, 2021 | 16.67 | 16.71 | 16.08 | 16.16 | 19,421 | -0.70(-4.15%) |
Mar 03, 2021 | 16.73 | 17.00 | 16.28 | 16.86 | 46,104 | +0.46(+2.80%) |
Mar 02, 2021 | 16.56 | 16.74 | 16.15 | 16.40 | 45,715 | -0.34(-2.03%) |