Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.74 | 16.77 | 16.65 | 16.76 | 520,591 | +0.03(+0.17%) |
May 27, 2021 | 16.74 | 16.80 | 16.72 | 16.73 | 1,856,581 | +0.08(+0.46%) |
May 26, 2021 | 16.61 | 16.69 | 16.57 | 16.66 | 1,676,532 | +0.03(+0.17%) |
May 25, 2021 | 16.73 | 16.73 | 16.62 | 16.63 | 706,834 | -0.16(-0.96%) |
May 24, 2021 | 16.81 | 16.81 | 16.73 | 16.79 | 1,003,504 | -0.05(-0.28%) |
May 21, 2021 | 16.85 | 16.91 | 16.84 | 16.84 | 1,230,971 | -0.05(-0.28%) |
May 20, 2021 | 16.96 | 16.96 | 16.86 | 16.89 | 1,056,510 | -0.15(-0.89%) |
May 19, 2021 | 16.97 | 17.09 | 16.89 | 17.04 | 1,029,453 | +0.05(+0.28%) |
May 18, 2021 | 16.98 | 17.04 | 16.97 | 16.99 | 2,299,000 | +0.05(+0.28%) |
May 17, 2021 | 16.95 | 16.98 | 16.91 | 16.94 | 1,888,497 | +0.03(+0.17%) |
May 14, 2021 | 16.98 | 17.02 | 16.91 | 16.91 | 5,401,280 | -0.15(-0.89%) |
May 13, 2021 | 17.07 | 17.09 | 17.00 | 17.07 | 5,689,823 | -0.03(-0.17%) |
May 12, 2021 | 16.97 | 17.14 | 16.95 | 17.09 | 3,355,683 | +0.17(+1.01%) |
May 11, 2021 | 16.91 | 16.96 | 16.88 | 16.92 | 3,895,100 | +0.09(+0.51%) |
May 10, 2021 | 16.69 | 16.84 | 16.67 | 16.84 | 2,605,837 | +0.18(+1.08%) |
May 07, 2021 | 16.55 | 16.71 | 16.50 | 16.66 | 1,492,246 | +0.08(+0.46%) |
May 06, 2021 | 16.67 | 16.67 | 16.55 | 16.58 | 2,512,187 | -0.04(-0.23%) |
May 05, 2021 | 16.70 | 16.71 | 16.59 | 16.62 | 2,000,579 | -0.03(-0.17%) |
May 04, 2021 | 16.64 | 16.67 | 16.55 | 16.65 | 2,659,739 | -0.10(-0.62%) |
May 03, 2021 | 16.72 | 16.77 | 16.61 | 16.75 | 1,876,565 | -0.02(-0.11%) |
Apr 30, 2021 | 16.78 | 16.85 | 16.76 | 16.77 | 1,547,482 | -0.04(-0.23%) |
Apr 29, 2021 | 16.91 | 16.95 | 16.81 | 16.81 | 948,864 | +0.07(+0.40%) |
Apr 28, 2021 | 16.75 | 16.84 | 16.73 | 16.74 | 1,624,017 | -0.01(-0.06%) |
Apr 27, 2021 | 16.67 | 16.78 | 16.63 | 16.75 | 899,192 | +0.11(+0.68%) |
Apr 26, 2021 | 16.59 | 16.64 | 16.54 | 16.64 | 1,990,354 | +0.04(+0.23%) |
Apr 23, 2021 | 16.55 | 16.67 | 16.55 | 16.60 | 576,192 | +0.03(+0.17%) |
Apr 22, 2021 | 16.59 | 16.70 | 16.55 | 16.57 | 1,099,988 | -0.07(-0.40%) |
Apr 21, 2021 | 16.65 | 16.71 | 16.62 | 16.64 | 827,257 | -0.02(-0.11%) |
Apr 20, 2021 | 16.80 | 16.80 | 16.64 | 16.66 | 1,052,183 | -0.09(-0.57%) |
Apr 19, 2021 | 16.75 | 16.78 | 16.70 | 16.75 | 523,204 | +0.06(+0.34%) |
Apr 16, 2021 | 16.72 | 16.74 | 16.65 | 16.70 | 502,362 | +0.12(+0.74%) |
Apr 15, 2021 | 16.69 | 16.69 | 16.50 | 16.57 | 1,183,464 | -0.27(-1.63%) |
Apr 14, 2021 | 16.84 | 16.91 | 16.83 | 16.85 | 289,949 | +0.05(+0.28%) |
Apr 13, 2021 | 16.95 | 16.95 | 16.80 | 16.80 | 776,039 | -0.13(-0.78%) |
Apr 12, 2021 | 16.93 | 16.97 | 16.92 | 16.93 | 340,887 | +0.01(+0.06%) |
Apr 09, 2021 | 16.92 | 16.97 | 16.85 | 16.92 | 482,322 | +0.06(+0.34%) |
Apr 08, 2021 | 16.95 | 16.95 | 16.86 | 16.87 | 758,340 | -0.12(-0.73%) |
Apr 07, 2021 | 16.94 | 17.00 | 16.86 | 16.99 | 471,400 | +0.11(+0.67%) |
Apr 06, 2021 | 16.98 | 16.99 | 16.87 | 16.88 | 831,658 | -0.13(-0.78%) |
Apr 05, 2021 | 17.04 | 17.12 | 17.01 | 17.01 | 589,101 | +0.07(+0.39%) |
Apr 01, 2021 | 17.06 | 17.09 | 16.92 | 16.94 | 1,262,919 | -0.24(-1.38%) |
Mar 31, 2021 | 17.09 | 17.27 | 17.08 | 17.18 | 1,206,204 | +0.08(+0.44%) |
Mar 30, 2021 | 17.24 | 17.27 | 17.09 | 17.10 | 1,036,427 | -0.09(-0.55%) |
Mar 29, 2021 | 17.05 | 17.27 | 17.05 | 17.20 | 704,302 | +0.14(+0.83%) |
Mar 26, 2021 | 17.10 | 17.12 | 16.99 | 17.06 | 807,808 | +0.06(+0.33%) |
Mar 25, 2021 | 16.87 | 17.01 | 16.83 | 17.00 | 1,273,952 | +0.11(+0.67%) |
Mar 24, 2021 | 17.03 | 17.04 | 16.88 | 16.89 | 1,281,986 | -0.09(-0.56%) |
Mar 23, 2021 | 17.09 | 17.14 | 16.96 | 16.98 | 1,239,706 | -0.16(-0.94%) |
Mar 22, 2021 | 17.21 | 17.25 | 17.12 | 17.14 | 2,008,549 | -0.18(-1.04%) |
Mar 19, 2021 | 17.41 | 17.44 | 17.31 | 17.32 | 4,495,631 | -0.09(-0.49%) |
Mar 18, 2021 | 17.52 | 17.53 | 17.36 | 17.41 | 5,870,555 | +0.16(+0.93%) |
Mar 17, 2021 | 17.28 | 17.40 | 17.23 | 17.25 | 5,219,361 | +0.12(+0.72%) |
Mar 16, 2021 | 17.06 | 17.20 | 17.03 | 17.12 | 1,283,397 | +0.03(+0.17%) |
Mar 15, 2021 | 17.11 | 17.13 | 17.04 | 17.09 | 3,068,406 | -0.08(-0.44%) |
Mar 12, 2021 | 17.11 | 17.22 | 17.11 | 17.17 | 1,580,073 | +0.36(+2.14%) |
Mar 11, 2021 | 16.79 | 16.88 | 16.77 | 16.81 | 1,317,812 | +0.11(+0.68%) |
Mar 10, 2021 | 16.73 | 16.79 | 16.69 | 16.70 | 874,360 | -0.03(-0.17%) |
Mar 09, 2021 | 16.78 | 16.82 | 16.72 | 16.72 | 3,303,897 | -0.23(-1.34%) |
Mar 08, 2021 | 16.84 | 16.96 | 16.84 | 16.95 | 1,048,456 | +0.13(+0.79%) |
Mar 05, 2021 | 16.92 | 16.94 | 16.78 | 16.82 | 1,029,616 | -0.04(-0.22%) |
Mar 04, 2021 | 16.74 | 16.93 | 16.70 | 16.86 | 1,699,032 | +0.10(+0.62%) |
Mar 03, 2021 | 16.76 | 16.84 | 16.68 | 16.75 | 1,072,077 | +0.18(+1.09%) |
Mar 02, 2021 | 16.65 | 16.65 | 16.56 | 16.57 | 1,017,774 | +0.00(+0.00%) |