Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.38 | 16.40 | 16.38 | 16.38 | 28,338 | -0.01(-0.06%) |
May 27, 2021 | 16.38 | 16.40 | 16.38 | 16.39 | 40,219 | +0.01(+0.06%) |
May 26, 2021 | 16.37 | 16.40 | 16.37 | 16.38 | 23,902 | +0.00(+0.00%) |
May 25, 2021 | 16.46 | 16.46 | 16.38 | 16.38 | 19,610 | -0.01(-0.03%) |
May 24, 2021 | 16.46 | 16.46 | 16.31 | 16.39 | 111,836 | +0.00(+0.00%) |
May 21, 2021 | 16.41 | 16.41 | 16.37 | 16.39 | 5,529 | +0.01(+0.03%) |
May 20, 2021 | 16.42 | 16.43 | 16.38 | 16.38 | 13,432 | +0.00(+0.00%) |
May 19, 2021 | 16.37 | 16.40 | 16.37 | 16.38 | 53,027 | -0.01(-0.03%) |
May 18, 2021 | 16.46 | 16.46 | 16.37 | 16.39 | 54,057 | +0.01(+0.03%) |
May 17, 2021 | 16.35 | 16.42 | 16.35 | 16.38 | 93,880 | +0.00(+0.00%) |
May 14, 2021 | 16.41 | 16.41 | 16.34 | 16.38 | 40,738 | +0.04(+0.24%) |
May 13, 2021 | 16.32 | 16.39 | 16.32 | 16.34 | 32,532 | +0.05(+0.31%) |
May 12, 2021 | 16.32 | 16.39 | 16.28 | 16.29 | 37,250 | -0.03(-0.18%) |
May 11, 2021 | 16.34 | 16.42 | 16.29 | 16.32 | 35,372 | -0.05(-0.30%) |
May 10, 2021 | 16.36 | 16.39 | 16.35 | 16.37 | 14,509 | +0.00(+0.03%) |
May 07, 2021 | 16.36 | 16.42 | 16.36 | 16.37 | 25,757 | -0.00(-0.03%) |
May 06, 2021 | 16.34 | 16.40 | 16.34 | 16.37 | 5,987 | +0.00(+0.00%) |
May 05, 2021 | 16.34 | 16.39 | 16.30 | 16.37 | 20,688 | +0.04(+0.24%) |
May 04, 2021 | 16.32 | 16.35 | 16.29 | 16.33 | 18,347 | +0.00(+0.00%) |
May 03, 2021 | 16.37 | 16.43 | 16.25 | 16.33 | 43,989 | -0.03(-0.17%) |
Apr 30, 2021 | 16.33 | 16.42 | 16.30 | 16.36 | 17,865 | +0.01(+0.05%) |
Apr 29, 2021 | 16.36 | 16.36 | 16.28 | 16.35 | 33,163 | +0.00(+0.00%) |
Apr 28, 2021 | 16.35 | 16.42 | 16.30 | 16.35 | 36,794 | -0.03(-0.18%) |
Apr 27, 2021 | 16.32 | 16.41 | 16.29 | 16.38 | 29,388 | +0.03(+0.18%) |
Apr 26, 2021 | 16.30 | 16.39 | 16.27 | 16.35 | 21,725 | +0.00(+0.00%) |
Apr 23, 2021 | 16.32 | 16.41 | 16.23 | 16.35 | 70,356 | +0.04(+0.24%) |
Apr 22, 2021 | 16.35 | 16.42 | 16.30 | 16.31 | 15,053 | -0.08(-0.49%) |
Apr 21, 2021 | 16.31 | 16.39 | 16.21 | 16.39 | 16,487 | +0.02(+0.12%) |
Apr 20, 2021 | 16.30 | 16.38 | 16.30 | 16.37 | 6,611 | +0.01(+0.06%) |
Apr 19, 2021 | 16.37 | 16.46 | 16.32 | 16.36 | 8,419 | +0.00(+0.00%) |
Apr 16, 2021 | 16.38 | 16.45 | 16.36 | 16.36 | 27,598 | -0.04(-0.24%) |
Apr 15, 2021 | 16.36 | 16.46 | 16.30 | 16.40 | 33,010 | +0.04(+0.24%) |
Apr 14, 2021 | 16.32 | 16.43 | 16.29 | 16.36 | 18,539 | -0.01(-0.06%) |
Apr 13, 2021 | 16.26 | 16.42 | 16.23 | 16.37 | 23,606 | +0.08(+0.49%) |
Apr 12, 2021 | 16.26 | 16.31 | 16.26 | 16.29 | 34,163 | +0.00(+0.03%) |
Apr 09, 2021 | 16.24 | 16.31 | 16.21 | 16.29 | 8,158 | +0.00(+0.03%) |
Apr 08, 2021 | 16.24 | 16.39 | 16.18 | 16.28 | 32,143 | +0.05(+0.31%) |
Apr 07, 2021 | 16.13 | 16.26 | 16.13 | 16.23 | 23,709 | +0.08(+0.49%) |
Apr 06, 2021 | 16.12 | 16.19 | 16.11 | 16.15 | 71,524 | +0.02(+0.12%) |
Apr 05, 2021 | 16.12 | 16.16 | 16.12 | 16.13 | 91,477 | +0.01(+0.06%) |
Apr 01, 2021 | 16.14 | 16.15 | 16.12 | 16.12 | 63,256 | -0.04(-0.25%) |
Mar 31, 2021 | 16.12 | 16.17 | 16.10 | 16.16 | 124,726 | +0.02(+0.12%) |
Mar 30, 2021 | 16.11 | 16.15 | 16.11 | 16.14 | 43,263 | -0.01(-0.06%) |
Mar 29, 2021 | 16.11 | 16.16 | 16.11 | 16.15 | 38,372 | -0.01(-0.06%) |
Mar 26, 2021 | 16.16 | 16.18 | 16.11 | 16.16 | 26,088 | -0.01(-0.06%) |
Mar 25, 2021 | 16.08 | 16.17 | 16.08 | 16.17 | 22,628 | -0.01(-0.06%) |
Mar 24, 2021 | 16.23 | 16.23 | 16.16 | 16.18 | 38,119 | -0.01(-0.06%) |
Mar 23, 2021 | 16.17 | 16.20 | 16.14 | 16.19 | 15,138 | +0.04(+0.25%) |
Mar 22, 2021 | 16.12 | 16.17 | 16.10 | 16.15 | 76,105 | +0.03(+0.18%) |
Mar 19, 2021 | 16.11 | 16.17 | 16.11 | 16.12 | 44,586 | +0.01(+0.06%) |
Mar 18, 2021 | 16.10 | 16.16 | 15.86 | 16.11 | 41,814 | -0.02(-0.12%) |
Mar 17, 2021 | 16.12 | 16.17 | 16.07 | 16.13 | 50,163 | +0.01(+0.06%) |
Mar 16, 2021 | 16.13 | 16.20 | 16.12 | 16.12 | 72,033 | -0.03(-0.18%) |
Mar 15, 2021 | 16.17 | 16.20 | 16.14 | 16.15 | 80,287 | -0.02(-0.12%) |
Mar 12, 2021 | 15.96 | 16.23 | 15.95 | 16.17 | 362,558 | +0.45(+2.83%) |
Mar 11, 2021 | 15.85 | 15.85 | 15.73 | 15.73 | 10,562 | -0.08(-0.50%) |
Mar 10, 2021 | 15.78 | 15.84 | 15.78 | 15.81 | 34,765 | +0.04(+0.25%) |
Mar 09, 2021 | 15.75 | 15.79 | 15.71 | 15.77 | 60,607 | +0.03(+0.20%) |
Mar 08, 2021 | 15.73 | 15.75 | 15.70 | 15.73 | 33,330 | -0.00(-0.01%) |
Mar 05, 2021 | 15.73 | 15.76 | 15.70 | 15.74 | 58,741 | +0.01(+0.06%) |
Mar 04, 2021 | 15.73 | 15.78 | 15.72 | 15.73 | 21,228 | -0.05(-0.31%) |
Mar 03, 2021 | 15.78 | 15.82 | 15.70 | 15.78 | 31,039 | -0.02(-0.13%) |
Mar 02, 2021 | 15.65 | 16.07 | 15.64 | 15.80 | 45,422 | +0.08(+0.50%) |