Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 15.94 | 15.94 | 15.91 | 15.91 | 1,699 | +0.06(+0.38%) |
May 28, 2021 | 15.85 | 15.85 | 15.85 | 15.85 | 610 | -0.01(-0.06%) |
May 27, 2021 | 15.88 | 15.88 | 15.85 | 15.86 | 6,096 | +0.01(+0.06%) |
May 26, 2021 | 15.85 | 15.85 | 15.85 | 15.85 | 372 | +0.10(+0.63%) |
May 21, 2021 | 15.75 | 15.75 | 15.75 | 15.75 | 192 | -0.01(-0.06%) |
May 20, 2021 | 15.72 | 15.78 | 15.72 | 15.76 | 2,931 | -0.01(-0.06%) |
May 19, 2021 | 15.75 | 15.77 | 15.75 | 15.77 | 623 | +0.02(+0.13%) |
May 18, 2021 | 15.77 | 15.78 | 15.75 | 15.75 | 1,647 | +0.01(+0.06%) |
May 17, 2021 | 15.74 | 15.74 | 15.72 | 15.74 | 1,087 | +0.00(+0.00%) |
May 14, 2021 | 15.75 | 15.75 | 15.74 | 15.74 | 1,810 | +0.05(+0.32%) |
May 12, 2021 | 15.69 | 15.69 | 15.69 | 2 | -0.02(-0.13%) | |
May 11, 2021 | 15.71 | 15.71 | 15.71 | 15.71 | 1,020 | +0.01(+0.06%) |
May 07, 2021 | 15.70 | 15.70 | 15.70 | 0 | +0.01(+0.06%) | |
May 06, 2021 | 15.59 | 15.72 | 15.59 | 15.69 | 2,347 | +0.01(+0.06%) |
May 05, 2021 | 15.65 | 15.68 | 15.65 | 15.68 | 1,000 | +0.15(+0.97%) |
May 03, 2021 | 15.53 | 15.53 | 15.53 | 65 | +0.00(+0.00%) | |
Apr 30, 2021 | 15.53 | 15.53 | 15.53 | 15.53 | 200 | +0.04(+0.26%) |
Apr 29, 2021 | 15.49 | 15.49 | 15.49 | 15.49 | 1,102 | +0.04(+0.26%) |
Apr 28, 2021 | 15.44 | 15.45 | 15.44 | 15.45 | 2,900 | -0.05(-0.32%) |
Apr 27, 2021 | 15.48 | 15.50 | 15.48 | 15.50 | 500 | +0.07(+0.45%) |
Apr 23, 2021 | 15.43 | 15.43 | 15.43 | 0 | +0.01(+0.06%) | |
Apr 21, 2021 | 15.42 | 15.42 | 15.42 | 0 | +0.02(+0.13%) | |
Apr 19, 2021 | 15.40 | 15.40 | 15.40 | 0 | +0.01(+0.06%) | |
Apr 16, 2021 | 15.41 | 15.41 | 15.39 | 15.39 | 1,306 | -0.01(-0.06%) |
Apr 15, 2021 | 15.51 | 15.51 | 15.40 | 15.40 | 3,100 | +0.01(+0.06%) |
Apr 14, 2021 | 15.42 | 15.42 | 15.39 | 15.39 | 3,402 | -0.01(-0.06%) |
Apr 13, 2021 | 15.42 | 15.42 | 15.38 | 15.40 | 1,544 | +0.04(+0.26%) |
Apr 12, 2021 | 15.36 | 15.36 | 15.36 | 15.36 | 446 | +0.00(+0.00%) |
Apr 09, 2021 | 15.36 | 15.36 | 15.36 | 15.36 | 5,400 | +0.00(+0.00%) |
Apr 08, 2021 | 15.25 | 15.36 | 15.23 | 15.36 | 4,077 | +0.01(+0.07%) |
Apr 07, 2021 | 15.35 | 15.35 | 15.35 | 15.35 | 2,619 | -0.02(-0.13%) |
Apr 06, 2021 | 15.36 | 15.37 | 15.36 | 15.37 | 1,737 | -0.01(-0.07%) |
Apr 05, 2021 | 15.45 | 15.45 | 15.36 | 15.38 | 11,240 | +0.03(+0.20%) |
Apr 01, 2021 | 15.35 | 15.35 | 15.35 | 0 | -0.02(-0.13%) | |
Mar 31, 2021 | 15.46 | 15.46 | 15.35 | 15.37 | 6,693 | -0.01(-0.07%) |
Mar 30, 2021 | 15.38 | 15.38 | 15.38 | 15.38 | 800 | -0.03(-0.19%) |
Mar 29, 2021 | 15.42 | 15.42 | 15.41 | 15.41 | 1,102 | -0.02(-0.13%) |
Mar 26, 2021 | 15.43 | 15.43 | 15.43 | 15.43 | 2,250 | -0.04(-0.26%) |
Mar 25, 2021 | 15.47 | 15.47 | 15.46 | 15.47 | 9,100 | -0.01(-0.06%) |
Mar 24, 2021 | 15.47 | 15.48 | 15.47 | 15.48 | 7,601 | +0.00(+0.00%) |
Mar 23, 2021 | 15.55 | 15.55 | 15.48 | 15.48 | 21,408 | -0.02(-0.13%) |
Mar 22, 2021 | 15.49 | 15.50 | 15.47 | 15.50 | 1,359 | +0.01(+0.06%) |
Mar 19, 2021 | 15.45 | 15.49 | 15.44 | 15.49 | 2,200 | +0.02(+0.13%) |
Mar 18, 2021 | 15.47 | 15.47 | 15.47 | 15.47 | 100 | +0.01(+0.06%) |
Mar 17, 2021 | 15.46 | 15.46 | 15.45 | 15.46 | 3,106 | +0.01(+0.06%) |
Mar 16, 2021 | 15.58 | 15.58 | 15.45 | 15.45 | 19,318 | +0.02(+0.13%) |
Mar 12, 2021 | 15.43 | 15.43 | 15.43 | 0 | +0.04(+0.26%) | |
Mar 11, 2021 | 15.40 | 15.40 | 15.39 | 15.39 | 2,224 | +0.03(+0.20%) |
Mar 10, 2021 | 15.35 | 15.37 | 15.35 | 15.36 | 2,800 | +0.02(+0.13%) |
Mar 09, 2021 | 15.48 | 15.48 | 15.34 | 15.34 | 9,824 | +0.01(+0.07%) |
Mar 08, 2021 | 15.34 | 15.34 | 15.27 | 15.33 | 18,900 | +0.02(+0.13%) |
Mar 05, 2021 | 15.25 | 15.31 | 15.25 | 15.31 | 125,811 | +0.02(+0.13%) |
Mar 04, 2021 | 15.30 | 15.31 | 15.27 | 15.29 | 39,869 | +0.15(+0.99%) |
Mar 03, 2021 | 15.14 | 15.14 | 15.14 | 7 | +0.00(+0.00%) | |
Mar 02, 2021 | 15.14 | 15.14 | 15.14 | 15.14 | 435 | -0.10(-0.66%) |