Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.01 | 16.04 | 15.97 | 15.99 | 17,846 | -0.01(-0.04%) |
May 27, 2021 | 15.99 | 16.07 | 15.99 | 16.00 | 10,196 | -0.04(-0.28%) |
May 26, 2021 | 16.12 | 16.12 | 16.03 | 16.04 | 24,744 | -0.08(-0.47%) |
May 25, 2021 | 16.12 | 16.20 | 16.07 | 16.12 | 25,918 | -0.61(-3.66%) |
May 24, 2021 | 16.72 | 16.73 | 16.72 | 16.73 | 1,253 | -0.23(-1.37%) |
May 21, 2021 | 16.91 | 16.96 | 16.89 | 16.96 | 9,126 | +0.25(+1.50%) |
May 20, 2021 | 16.70 | 16.73 | 16.67 | 16.71 | 17,211 | -0.15(-0.91%) |
May 19, 2021 | 16.83 | 16.92 | 16.80 | 16.86 | 1,737 | +0.09(+0.56%) |
May 18, 2021 | 16.77 | 16.77 | 16.75 | 16.77 | 2,066 | -0.06(-0.38%) |
May 17, 2021 | 16.83 | 16.90 | 16.78 | 16.83 | 17,821 | -0.15(-0.86%) |
May 14, 2021 | 17.10 | 17.10 | 16.97 | 16.98 | 12,502 | -0.53(-3.03%) |
May 13, 2021 | 17.47 | 17.55 | 17.47 | 17.51 | 3,096 | +0.00(+0.01%) |
May 12, 2021 | 17.43 | 17.53 | 17.39 | 17.51 | 10,958 | +0.04(+0.24%) |
May 11, 2021 | 17.52 | 17.54 | 17.43 | 17.47 | 3,383 | -0.11(-0.65%) |
May 10, 2021 | 17.41 | 17.60 | 17.41 | 17.58 | 1,962 | +0.17(+0.96%) |
May 07, 2021 | 17.48 | 17.48 | 17.39 | 17.42 | 2,002 | +0.01(+0.05%) |
May 06, 2021 | 17.31 | 17.45 | 17.31 | 17.41 | 1,520 | +0.05(+0.27%) |
May 05, 2021 | 17.36 | 17.41 | 17.31 | 17.36 | 19,874 | -0.07(-0.43%) |
May 04, 2021 | 17.41 | 17.50 | 17.40 | 17.43 | 8,646 | +0.15(+0.90%) |
May 03, 2021 | 17.35 | 17.46 | 17.23 | 17.28 | 30,512 | +0.08(+0.48%) |
Apr 30, 2021 | 17.16 | 17.20 | 17.13 | 17.20 | 1,600 | +0.18(+1.03%) |
Apr 29, 2021 | 17.02 | 17.11 | 17.01 | 17.02 | 2,857 | -0.10(-0.57%) |
Apr 28, 2021 | 17.17 | 17.22 | 17.12 | 17.12 | 18,988 | -0.22(-1.28%) |
Apr 27, 2021 | 17.35 | 17.38 | 17.32 | 17.34 | 5,978 | -0.04(-0.24%) |
Apr 26, 2021 | 17.45 | 17.45 | 17.38 | 17.38 | 1,941 | +0.22(+1.30%) |
Apr 23, 2021 | 17.19 | 17.26 | 17.14 | 17.16 | 3,300 | -0.27(-1.55%) |
Apr 22, 2021 | 17.41 | 17.48 | 17.39 | 17.43 | 5,724 | +0.06(+0.34%) |
Apr 21, 2021 | 17.44 | 17.46 | 17.34 | 17.37 | 10,804 | -0.28(-1.58%) |
Apr 20, 2021 | 17.61 | 17.69 | 17.60 | 17.65 | 9,340 | +0.03(+0.17%) |
Apr 19, 2021 | 17.59 | 17.65 | 17.59 | 17.62 | 19,659 | -0.31(-1.72%) |
Apr 16, 2021 | 17.93 | 17.95 | 17.93 | 17.93 | 2,400 | -0.04(-0.22%) |
Apr 15, 2021 | 17.97 | 17.97 | 17.91 | 17.97 | 12,067 | -0.03(-0.18%) |
Apr 14, 2021 | 18.00 | 18.00 | 17.91 | 18.00 | 6,998 | -0.05(-0.26%) |
Apr 13, 2021 | 18.14 | 18.14 | 18.04 | 18.05 | 25,160 | -0.06(-0.32%) |
Apr 12, 2021 | 18.19 | 18.19 | 18.08 | 18.11 | 8,107 | +0.33(+1.84%) |
Apr 09, 2021 | 17.85 | 17.85 | 17.78 | 17.78 | 8,700 | +0.13(+0.73%) |
Apr 08, 2021 | 17.60 | 17.65 | 17.59 | 17.65 | 2,807 | +0.05(+0.29%) |
Apr 07, 2021 | 17.54 | 17.70 | 17.54 | 17.60 | 12,308 | +0.17(+0.98%) |
Apr 06, 2021 | 17.46 | 17.46 | 17.39 | 17.43 | 4,200 | +0.07(+0.40%) |
Apr 05, 2021 | 17.37 | 17.49 | 17.35 | 17.36 | 10,428 | -0.20(-1.14%) |
Apr 01, 2021 | 17.60 | 17.60 | 17.50 | 17.56 | 16,100 | -0.20(-1.10%) |
Mar 31, 2021 | 17.70 | 17.83 | 17.70 | 17.76 | 2,282 | -0.05(-0.31%) |
Mar 30, 2021 | 17.85 | 17.86 | 17.78 | 17.81 | 3,593 | -0.05(-0.28%) |
Mar 29, 2021 | 17.92 | 17.93 | 17.84 | 17.86 | 5,727 | +0.14(+0.82%) |
Mar 26, 2021 | 17.87 | 17.95 | 17.72 | 17.72 | 13,800 | -0.53(-2.93%) |
Mar 25, 2021 | 18.30 | 18.37 | 18.25 | 18.25 | 20,284 | +0.05(+0.27%) |
Mar 24, 2021 | 18.12 | 18.22 | 18.11 | 18.20 | 18,412 | +0.24(+1.36%) |
Mar 23, 2021 | 17.85 | 17.96 | 17.85 | 17.96 | 8,985 | +0.28(+1.56%) |
Mar 22, 2021 | 17.72 | 17.76 | 17.68 | 17.68 | 7,097 | -0.11(-0.62%) |
Mar 19, 2021 | 17.86 | 17.94 | 17.79 | 17.79 | 23,700 | +0.13(+0.74%) |
Mar 18, 2021 | 17.52 | 17.70 | 17.52 | 17.66 | 17,391 | +0.20(+1.15%) |
Mar 17, 2021 | 17.54 | 17.66 | 17.40 | 17.46 | 22,942 | -0.07(-0.41%) |
Mar 16, 2021 | 17.59 | 17.61 | 17.53 | 17.53 | 3,929 | -0.13(-0.73%) |
Mar 15, 2021 | 17.66 | 17.73 | 17.65 | 17.66 | 9,642 | +0.23(+1.33%) |
Mar 12, 2021 | 17.51 | 17.61 | 17.43 | 17.43 | 7,800 | +0.22(+1.27%) |
Mar 11, 2021 | 17.35 | 17.45 | 17.21 | 17.21 | 28,182 | -0.63(-3.53%) |
Mar 10, 2021 | 17.94 | 17.94 | 17.77 | 17.84 | 10,697 | +0.19(+1.07%) |
Mar 09, 2021 | 17.93 | 17.93 | 17.58 | 17.65 | 13,947 | -0.24(-1.34%) |
Mar 08, 2021 | 17.73 | 17.99 | 17.73 | 17.89 | 31,166 | +0.68(+3.96%) |
Mar 05, 2021 | 17.10 | 17.35 | 17.06 | 17.21 | 42,500 | +0.11(+0.63%) |
Mar 04, 2021 | 17.00 | 17.19 | 16.86 | 17.10 | 25,910 | +0.46(+2.76%) |
Mar 03, 2021 | 16.62 | 16.65 | 16.57 | 16.64 | 22,367 | -0.09(-0.54%) |
Mar 02, 2021 | 16.68 | 16.77 | 16.67 | 16.73 | 10,640 | +0.30(+1.83%) |