Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.17 | 16.22 | 15.91 | 15.99 | 21,378 | -0.03(-0.16%) |
May 27, 2021 | 16.16 | 16.16 | 15.88 | 16.02 | 16,521 | -0.07(-0.43%) |
May 26, 2021 | 16.13 | 16.13 | 15.94 | 16.09 | 17,082 | -0.01(-0.05%) |
May 25, 2021 | 16.08 | 16.15 | 16.07 | 16.10 | 12,343 | -0.01(-0.08%) |
May 24, 2021 | 16.12 | 16.16 | 15.87 | 16.11 | 33,683 | +0.06(+0.35%) |
May 21, 2021 | 15.98 | 16.05 | 15.97 | 16.05 | 5,144 | +0.07(+0.43%) |
May 20, 2021 | 15.98 | 16.00 | 15.98 | 15.98 | 6,975 | +0.02(+0.11%) |
May 19, 2021 | 16.03 | 16.03 | 15.93 | 15.97 | 12,294 | -0.03(-0.16%) |
May 18, 2021 | 15.94 | 16.04 | 15.94 | 15.99 | 6,296 | +0.02(+0.11%) |
May 17, 2021 | 15.97 | 16.04 | 15.97 | 15.98 | 10,494 | +0.01(+0.05%) |
May 14, 2021 | 15.96 | 16.13 | 15.79 | 15.97 | 46,808 | -0.06(-0.38%) |
May 13, 2021 | 16.04 | 16.08 | 15.99 | 16.03 | 8,847 | -0.02(-0.11%) |
May 12, 2021 | 16.13 | 16.13 | 16.00 | 16.04 | 21,814 | -0.02(-0.13%) |
May 11, 2021 | 16.07 | 16.07 | 16.06 | 16.07 | 9,364 | +0.01(+0.05%) |
May 10, 2021 | 16.07 | 16.14 | 16.06 | 16.06 | 25,939 | -0.10(-0.64%) |
May 07, 2021 | 16.38 | 16.38 | 15.92 | 16.16 | 30,278 | +0.32(+2.02%) |
May 06, 2021 | 15.79 | 15.86 | 15.77 | 15.84 | 18,087 | +0.03(+0.22%) |
May 05, 2021 | 15.69 | 15.82 | 15.68 | 15.81 | 38,862 | +0.14(+0.91%) |
May 04, 2021 | 15.57 | 15.69 | 15.57 | 15.66 | 17,088 | +0.02(+0.14%) |
May 03, 2021 | 15.69 | 15.69 | 15.56 | 15.64 | 17,881 | +0.07(+0.44%) |
Apr 30, 2021 | 15.56 | 15.65 | 15.56 | 15.57 | 6,595 | +0.02(+0.11%) |
Apr 29, 2021 | 15.51 | 15.59 | 15.50 | 15.56 | 15,553 | -0.03(-0.22%) |
Apr 28, 2021 | 15.55 | 15.59 | 15.55 | 15.59 | 4,668 | +0.02(+0.11%) |
Apr 27, 2021 | 15.63 | 15.64 | 15.51 | 15.57 | 17,003 | -0.04(-0.27%) |
Apr 26, 2021 | 15.54 | 15.64 | 15.54 | 15.61 | 21,962 | +0.13(+0.82%) |
Apr 23, 2021 | 15.56 | 15.56 | 15.49 | 15.49 | 15,967 | -0.00(-0.00%) |
Apr 22, 2021 | 15.51 | 15.56 | 15.49 | 15.49 | 17,097 | -0.04(-0.28%) |
Apr 21, 2021 | 15.57 | 15.58 | 15.49 | 15.53 | 8,679 | -0.07(-0.44%) |
Apr 20, 2021 | 15.54 | 15.65 | 15.50 | 15.60 | 13,987 | +0.06(+0.39%) |
Apr 19, 2021 | 15.48 | 15.64 | 15.48 | 15.54 | 40,199 | -0.13(-0.83%) |
Apr 16, 2021 | 15.50 | 15.70 | 15.49 | 15.67 | 35,753 | +0.10(+0.67%) |
Apr 15, 2021 | 15.50 | 15.64 | 15.47 | 15.56 | 18,551 | +0.07(+0.45%) |
Apr 14, 2021 | 15.49 | 15.63 | 15.37 | 15.50 | 20,918 | +0.01(+0.06%) |
Apr 13, 2021 | 15.73 | 15.73 | 15.38 | 15.49 | 76,153 | -0.19(-1.21%) |
Apr 12, 2021 | 15.64 | 15.71 | 15.64 | 15.68 | 12,634 | -0.04(-0.27%) |
Apr 09, 2021 | 15.77 | 15.81 | 15.65 | 15.72 | 14,810 | -0.02(-0.14%) |
Apr 08, 2021 | 15.64 | 15.79 | 15.64 | 15.74 | 27,240 | +0.13(+0.83%) |
Apr 07, 2021 | 15.60 | 15.66 | 15.54 | 15.61 | 17,751 | -0.02(-0.11%) |
Apr 06, 2021 | 15.49 | 15.67 | 15.49 | 15.63 | 30,645 | +0.06(+0.39%) |
Apr 05, 2021 | 15.51 | 15.66 | 15.51 | 15.57 | 26,870 | +0.07(+0.44%) |
Apr 01, 2021 | 15.41 | 15.50 | 15.30 | 15.50 | 21,830 | +0.16(+1.07%) |
Mar 31, 2021 | 15.31 | 15.38 | 15.31 | 15.34 | 14,796 | +0.00(+0.00%) |
Mar 30, 2021 | 15.41 | 15.41 | 15.29 | 15.34 | 35,257 | -0.04(-0.28%) |
Mar 29, 2021 | 15.35 | 15.39 | 15.35 | 15.38 | 9,115 | -0.02(-0.11%) |
Mar 26, 2021 | 15.41 | 15.41 | 15.33 | 15.40 | 28,681 | +0.01(+0.06%) |
Mar 25, 2021 | 15.41 | 15.41 | 15.37 | 15.39 | 11,392 | -0.02(-0.13%) |
Mar 24, 2021 | 15.49 | 15.49 | 15.40 | 15.41 | 9,948 | -0.02(-0.11%) |
Mar 23, 2021 | 15.42 | 15.57 | 15.40 | 15.43 | 10,897 | +0.03(+0.18%) |
Mar 22, 2021 | 15.57 | 15.57 | 15.40 | 15.40 | 11,217 | -0.03(-0.22%) |
Mar 19, 2021 | 15.43 | 15.44 | 15.32 | 15.43 | 9,405 | +0.08(+0.50%) |
Mar 18, 2021 | 15.41 | 15.48 | 15.30 | 15.35 | 16,416 | -0.10(-0.67%) |
Mar 17, 2021 | 15.31 | 15.55 | 15.31 | 15.46 | 36,940 | +0.08(+0.50%) |
Mar 16, 2021 | 15.41 | 15.41 | 15.35 | 15.38 | 26,368 | -0.01(-0.08%) |
Mar 15, 2021 | 15.43 | 15.65 | 15.37 | 15.39 | 10,860 | -0.09(-0.59%) |
Mar 12, 2021 | 15.45 | 15.50 | 15.44 | 15.48 | 8,825 | -0.02(-0.11%) |
Mar 11, 2021 | 15.50 | 15.50 | 15.41 | 15.50 | 15,546 | +0.01(+0.06%) |
Mar 10, 2021 | 15.50 | 15.60 | 15.41 | 15.49 | 16,137 | -0.07(-0.42%) |
Mar 09, 2021 | 15.45 | 15.57 | 15.45 | 15.56 | 16,167 | +0.13(+0.82%) |
Mar 08, 2021 | 15.33 | 15.65 | 15.33 | 15.43 | 7,108 | +0.11(+0.69%) |
Mar 05, 2021 | 15.66 | 15.66 | 15.32 | 15.33 | 17,480 | -0.09(-0.61%) |
Mar 04, 2021 | 15.35 | 15.63 | 15.32 | 15.42 | 16,188 | +0.05(+0.33%) |
Mar 03, 2021 | 15.42 | 15.44 | 15.31 | 15.37 | 12,914 | +0.00(+0.00%) |
Mar 02, 2021 | 15.32 | 15.57 | 15.30 | 15.37 | 19,127 | +0.02(+0.11%) |