Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.17 | 16.21 | 16.06 | 16.17 | 537,483 | +0.09(+0.57%) |
May 27, 2021 | 16.37 | 16.46 | 16.08 | 16.08 | 832,718 | -0.17(-1.06%) |
May 26, 2021 | 16.27 | 16.34 | 16.12 | 16.25 | 902,453 | -0.01(-0.06%) |
May 25, 2021 | 16.88 | 16.92 | 16.26 | 16.26 | 1,162,822 | -0.49(-2.91%) |
May 24, 2021 | 16.75 | 16.90 | 16.56 | 16.75 | 1,195,421 | +0.16(+0.98%) |
May 21, 2021 | 16.76 | 16.98 | 16.58 | 16.59 | 2,165,499 | +0.06(+0.35%) |
May 20, 2021 | 16.25 | 16.68 | 16.20 | 16.53 | 3,722,199 | +0.22(+1.35%) |
May 19, 2021 | 16.66 | 16.80 | 16.30 | 16.31 | 1,315,708 | -0.50(-2.95%) |
May 18, 2021 | 16.98 | 17.01 | 16.80 | 16.81 | 723,619 | -0.19(-1.12%) |
May 17, 2021 | 17.04 | 17.17 | 16.90 | 17.00 | 407,908 | +0.00(+0.00%) |
May 14, 2021 | 16.82 | 17.02 | 16.79 | 17.00 | 357,387 | +0.28(+1.66%) |
May 13, 2021 | 16.45 | 16.92 | 16.41 | 16.72 | 500,177 | +0.33(+2.04%) |
May 12, 2021 | 16.99 | 17.05 | 16.28 | 16.39 | 1,253,241 | -0.74(-4.29%) |
May 11, 2021 | 17.41 | 17.56 | 17.04 | 17.12 | 622,865 | -0.61(-3.45%) |
May 10, 2021 | 17.76 | 18.01 | 17.60 | 17.73 | 661,302 | -0.01(-0.05%) |
May 07, 2021 | 17.56 | 17.82 | 17.44 | 17.74 | 438,717 | +0.13(+0.76%) |
May 06, 2021 | 17.46 | 17.64 | 17.25 | 17.61 | 417,043 | +0.11(+0.60%) |
May 05, 2021 | 17.35 | 17.58 | 17.20 | 17.50 | 545,664 | +0.11(+0.66%) |
May 04, 2021 | 17.60 | 17.66 | 17.25 | 17.39 | 1,858,016 | -0.25(-1.41%) |
May 03, 2021 | 17.79 | 17.83 | 17.58 | 17.64 | 776,716 | -0.04(-0.22%) |
Apr 30, 2021 | 17.52 | 17.85 | 17.49 | 17.67 | 547,398 | +0.06(+0.33%) |
Apr 29, 2021 | 17.68 | 17.89 | 17.45 | 17.62 | 312,287 | +0.16(+0.93%) |
Apr 28, 2021 | 17.67 | 17.70 | 17.45 | 17.46 | 329,611 | -0.22(-1.24%) |
Apr 27, 2021 | 17.81 | 17.86 | 17.56 | 17.67 | 464,534 | -0.15(-0.86%) |
Apr 26, 2021 | 17.76 | 17.92 | 17.67 | 17.83 | 280,618 | +0.11(+0.65%) |
Apr 23, 2021 | 17.75 | 17.79 | 17.65 | 17.71 | 370,832 | +0.04(+0.22%) |
Apr 22, 2021 | 17.53 | 17.83 | 17.48 | 17.67 | 543,009 | +0.14(+0.82%) |
Apr 21, 2021 | 17.38 | 17.62 | 17.29 | 17.53 | 330,957 | +0.19(+1.10%) |
Apr 20, 2021 | 17.41 | 17.46 | 17.21 | 17.34 | 317,277 | -0.02(-0.11%) |
Apr 19, 2021 | 17.41 | 17.55 | 17.23 | 17.36 | 551,123 | -0.22(-1.25%) |
Apr 16, 2021 | 17.74 | 17.74 | 17.55 | 17.58 | 331,978 | +0.04(+0.22%) |
Apr 15, 2021 | 17.47 | 17.56 | 17.30 | 17.54 | 624,163 | +0.09(+0.49%) |
Apr 14, 2021 | 17.56 | 17.76 | 17.41 | 17.46 | 231,360 | -0.10(-0.54%) |
Apr 13, 2021 | 17.29 | 17.64 | 17.12 | 17.55 | 390,462 | +0.21(+1.21%) |
Apr 12, 2021 | 17.33 | 17.41 | 17.19 | 17.34 | 425,403 | -0.01(-0.06%) |
Apr 09, 2021 | 17.81 | 17.81 | 17.18 | 17.35 | 2,367,837 | -0.41(-2.31%) |
Apr 08, 2021 | 17.70 | 17.88 | 17.60 | 17.76 | 427,279 | +0.10(+0.54%) |
Apr 07, 2021 | 17.56 | 17.71 | 17.51 | 17.67 | 455,504 | +0.03(+0.16%) |
Apr 06, 2021 | 17.40 | 17.67 | 17.35 | 17.64 | 459,614 | +0.25(+1.43%) |
Apr 05, 2021 | 17.53 | 17.58 | 17.30 | 17.39 | 799,416 | +0.01(+0.06%) |
Apr 01, 2021 | 17.11 | 17.39 | 17.03 | 17.38 | 480,793 | +0.40(+2.36%) |
Mar 31, 2021 | 16.88 | 17.20 | 16.82 | 16.98 | 772,627 | +0.02(+0.11%) |
Mar 30, 2021 | 16.64 | 17.10 | 16.61 | 16.96 | 356,694 | +0.33(+2.01%) |
Mar 29, 2021 | 16.82 | 16.95 | 16.44 | 16.62 | 392,090 | -0.27(-1.58%) |
Mar 26, 2021 | 16.80 | 16.96 | 16.76 | 16.89 | 381,514 | +0.19(+1.14%) |
Mar 25, 2021 | 16.40 | 16.82 | 16.16 | 16.70 | 570,579 | +0.30(+1.80%) |
Mar 24, 2021 | 16.72 | 17.07 | 16.39 | 16.40 | 604,494 | -0.16(-0.98%) |
Mar 23, 2021 | 16.78 | 17.06 | 16.48 | 16.57 | 428,241 | -0.36(-2.14%) |
Mar 22, 2021 | 17.08 | 17.13 | 16.84 | 16.93 | 361,134 | -0.19(-1.12%) |
Mar 19, 2021 | 16.96 | 17.19 | 16.73 | 17.12 | 1,184,966 | +0.13(+0.79%) |
Mar 18, 2021 | 17.38 | 17.39 | 16.95 | 16.99 | 464,527 | -0.46(-2.63%) |
Mar 17, 2021 | 17.17 | 17.50 | 17.05 | 17.45 | 488,102 | +0.22(+1.28%) |
Mar 16, 2021 | 17.24 | 17.40 | 17.02 | 17.23 | 407,043 | -0.10(-0.55%) |
Mar 15, 2021 | 17.38 | 17.53 | 17.18 | 17.32 | 400,343 | +0.02(+0.11%) |
Mar 12, 2021 | 17.03 | 17.31 | 16.96 | 17.30 | 663,015 | +0.32(+1.91%) |
Mar 11, 2021 | 17.01 | 17.18 | 16.86 | 16.98 | 743,566 | +0.06(+0.34%) |
Mar 10, 2021 | 16.90 | 17.22 | 16.78 | 16.92 | 1,052,380 | +0.13(+0.80%) |
Mar 09, 2021 | 16.52 | 16.93 | 16.38 | 16.79 | 695,663 | +0.35(+2.15%) |
Mar 08, 2021 | 16.17 | 16.53 | 16.04 | 16.43 | 787,413 | +0.36(+2.26%) |
Mar 05, 2021 | 16.37 | 16.37 | 15.57 | 16.07 | 707,104 | -0.08(-0.47%) |
Mar 04, 2021 | 16.69 | 16.91 | 15.98 | 16.15 | 780,974 | -0.61(-3.65%) |
Mar 03, 2021 | 16.85 | 17.03 | 16.62 | 16.76 | 776,080 | -0.02(-0.11%) |
Mar 02, 2021 | 16.89 | 16.97 | 16.65 | 16.78 | 473,871 | -0.17(-1.01%) |