Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.16 | 17.62 | 16.85 | 16.90 | 7,631 | -0.15(-0.87%) |
May 27, 2021 | 17.66 | 18.39 | 16.48 | 17.05 | 15,954 | -0.01(-0.05%) |
May 26, 2021 | 18.24 | 18.51 | 16.61 | 17.06 | 13,308 | -1.14(-6.27%) |
May 25, 2021 | 16.43 | 20.16 | 16.21 | 18.20 | 30,298 | +1.94(+11.92%) |
May 24, 2021 | 16.34 | 16.66 | 16.22 | 16.26 | 5,534 | -0.02(-0.11%) |
May 21, 2021 | 16.19 | 16.29 | 16.18 | 16.28 | 3,015 | +0.19(+1.21%) |
May 20, 2021 | 15.92 | 16.09 | 15.87 | 16.09 | 6,264 | +0.32(+2.00%) |
May 19, 2021 | 15.74 | 15.93 | 15.68 | 15.77 | 7,304 | -0.08(-0.53%) |
May 18, 2021 | 15.95 | 16.00 | 15.74 | 15.85 | 9,076 | -0.13(-0.81%) |
May 17, 2021 | 15.84 | 16.02 | 15.77 | 15.98 | 3,762 | +0.18(+1.11%) |
May 14, 2021 | 15.69 | 16.03 | 15.69 | 15.81 | 5,628 | +0.18(+1.13%) |
May 13, 2021 | 15.59 | 16.03 | 15.58 | 15.63 | 11,131 | +0.04(+0.24%) |
May 12, 2021 | 15.82 | 16.12 | 15.58 | 15.59 | 13,242 | -0.17(-1.06%) |
May 11, 2021 | 15.77 | 16.07 | 15.71 | 15.76 | 9,720 | +0.00(+0.00%) |
May 10, 2021 | 15.95 | 16.13 | 15.76 | 15.76 | 14,652 | -0.14(-0.87%) |
May 07, 2021 | 16.20 | 16.37 | 15.78 | 15.90 | 15,294 | -0.14(-0.87%) |
May 06, 2021 | 16.23 | 16.23 | 15.99 | 16.04 | 4,344 | -0.19(-1.20%) |
May 05, 2021 | 16.47 | 16.60 | 16.22 | 16.23 | 11,586 | -0.23(-1.41%) |
May 04, 2021 | 16.52 | 16.62 | 16.42 | 16.47 | 4,712 | -0.18(-1.06%) |
May 03, 2021 | 16.59 | 16.64 | 16.42 | 16.64 | 11,475 | +0.22(+1.36%) |
Apr 30, 2021 | 17.10 | 17.10 | 16.23 | 16.42 | 17,473 | +0.03(+0.17%) |
Apr 29, 2021 | 16.39 | 16.52 | 16.28 | 16.39 | 11,006 | +0.06(+0.40%) |
Apr 28, 2021 | 16.25 | 16.33 | 16.23 | 16.33 | 3,899 | +0.20(+1.27%) |
Apr 27, 2021 | 16.22 | 16.50 | 15.99 | 16.12 | 18,051 | +0.12(+0.75%) |
Apr 26, 2021 | 16.22 | 16.36 | 16.00 | 16.00 | 13,220 | +0.02(+0.12%) |
Apr 23, 2021 | 15.88 | 16.03 | 15.87 | 15.98 | 7,118 | +0.16(+1.00%) |
Apr 22, 2021 | 16.31 | 16.31 | 15.81 | 15.83 | 6,700 | -0.36(-2.23%) |
Apr 21, 2021 | 16.19 | 16.22 | 16.19 | 16.19 | 16,347 | -0.01(-0.06%) |
Apr 20, 2021 | 15.88 | 16.28 | 15.76 | 16.20 | 14,261 | +0.10(+0.63%) |
Apr 19, 2021 | 16.02 | 16.10 | 16.02 | 16.09 | 6,642 | -0.04(-0.23%) |
Apr 16, 2021 | 16.24 | 16.24 | 15.77 | 16.13 | 11,972 | +0.01(+0.06%) |
Apr 15, 2021 | 16.04 | 16.13 | 15.90 | 16.12 | 6,519 | +0.36(+2.29%) |
Apr 14, 2021 | 16.13 | 16.22 | 15.76 | 15.76 | 15,214 | -0.37(-2.30%) |
Apr 13, 2021 | 16.21 | 16.21 | 16.13 | 16.13 | 8,095 | -0.03(-0.17%) |
Apr 12, 2021 | 16.13 | 16.17 | 16.10 | 16.16 | 11,328 | +0.28(+1.75%) |
Apr 09, 2021 | 15.76 | 15.95 | 15.76 | 15.88 | 3,020 | +0.08(+0.53%) |
Apr 08, 2021 | 15.81 | 15.85 | 15.76 | 15.80 | 6,715 | +0.04(+0.24%) |
Apr 07, 2021 | 15.90 | 15.90 | 15.76 | 15.76 | 13,380 | -0.36(-2.24%) |
Apr 06, 2021 | 16.07 | 16.13 | 15.90 | 16.12 | 4,217 | +0.13(+0.81%) |
Apr 05, 2021 | 16.21 | 16.21 | 15.90 | 15.99 | 5,589 | -0.25(-1.54%) |
Apr 01, 2021 | 15.91 | 16.28 | 15.91 | 16.24 | 2,588 | -0.08(-0.51%) |
Mar 31, 2021 | 16.33 | 16.59 | 16.07 | 16.33 | 6,100 | +0.30(+1.85%) |
Mar 30, 2021 | 16.11 | 16.80 | 16.02 | 16.03 | 4,329 | +0.12(+0.76%) |
Mar 29, 2021 | 16.53 | 16.58 | 15.90 | 15.91 | 16,490 | -0.72(-4.35%) |
Mar 26, 2021 | 16.40 | 16.75 | 16.40 | 16.63 | 6,040 | +0.17(+1.01%) |
Mar 25, 2021 | 16.53 | 16.53 | 15.78 | 16.47 | 5,001 | +0.33(+2.07%) |
Mar 24, 2021 | 16.15 | 16.46 | 16.13 | 16.13 | 4,247 | -0.06(-0.40%) |
Mar 23, 2021 | 16.42 | 16.88 | 16.05 | 16.20 | 12,747 | -0.31(-1.85%) |
Mar 22, 2021 | 16.98 | 16.98 | 16.34 | 16.50 | 13,209 | -0.55(-3.21%) |
Mar 19, 2021 | 17.28 | 17.28 | 16.83 | 17.05 | 24,848 | -0.20(-1.17%) |
Mar 18, 2021 | 17.20 | 17.34 | 16.90 | 17.25 | 14,907 | +0.18(+1.08%) |
Mar 17, 2021 | 17.19 | 17.23 | 16.77 | 17.07 | 5,138 | -0.12(-0.70%) |
Mar 16, 2021 | 17.07 | 17.19 | 16.82 | 17.19 | 12,709 | +0.01(+0.05%) |
Mar 15, 2021 | 17.31 | 17.39 | 17.01 | 17.18 | 10,946 | -0.12(-0.69%) |
Mar 12, 2021 | 17.45 | 17.46 | 17.30 | 17.30 | 3,363 | -0.03(-0.16%) |
Mar 11, 2021 | 17.50 | 17.50 | 17.30 | 17.33 | 7,451 | +0.06(+0.37%) |
Mar 10, 2021 | 17.37 | 17.37 | 17.05 | 17.26 | 19,188 | -0.10(-0.58%) |
Mar 09, 2021 | 17.20 | 17.45 | 17.03 | 17.36 | 14,608 | +0.17(+0.96%) |
Mar 08, 2021 | 17.19 | 17.45 | 15.56 | 17.20 | 13,027 | +0.05(+0.27%) |
Mar 05, 2021 | 16.42 | 17.51 | 16.42 | 17.15 | 23,329 | +1.04(+6.46%) |
Mar 04, 2021 | 15.56 | 17.24 | 15.56 | 16.11 | 38,613 | +0.48(+3.07%) |
Mar 03, 2021 | 15.04 | 15.79 | 15.04 | 15.63 | 24,047 | +0.50(+3.29%) |
Mar 02, 2021 | 15.28 | 15.39 | 15.07 | 15.13 | 10,201 | -0.26(-1.68%) |