Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.89 | 17.94 | 17.64 | 17.78 | 11,142 | -0.08(-0.44%) |
May 27, 2021 | 17.86 | 18.17 | 17.74 | 17.85 | 5,174 | +0.02(+0.09%) |
May 26, 2021 | 17.74 | 18.00 | 17.63 | 17.84 | 11,842 | +0.08(+0.44%) |
May 25, 2021 | 17.81 | 17.93 | 17.61 | 17.76 | 6,126 | -0.10(-0.57%) |
May 24, 2021 | 17.86 | 17.92 | 17.82 | 17.86 | 4,919 | +0.12(+0.66%) |
May 21, 2021 | 17.78 | 17.78 | 17.62 | 17.74 | 1,884 | +0.08(+0.43%) |
May 20, 2021 | 17.42 | 17.71 | 17.42 | 17.67 | 4,573 | +0.26(+1.46%) |
May 19, 2021 | 17.53 | 17.56 | 17.11 | 17.41 | 13,019 | -0.37(-2.07%) |
May 18, 2021 | 17.88 | 17.88 | 17.77 | 17.78 | 3,973 | -0.11(-0.61%) |
May 17, 2021 | 17.50 | 17.89 | 17.32 | 17.89 | 13,854 | +0.39(+2.22%) |
May 14, 2021 | 17.06 | 17.50 | 17.06 | 17.50 | 11,299 | +0.51(+3.01%) |
May 13, 2021 | 17.03 | 17.25 | 16.98 | 16.99 | 9,873 | -0.07(-0.40%) |
May 12, 2021 | 17.19 | 17.56 | 17.06 | 17.06 | 17,437 | -0.08(-0.45%) |
May 11, 2021 | 17.18 | 17.28 | 17.13 | 17.14 | 9,594 | -0.30(-1.70%) |
May 10, 2021 | 17.24 | 17.46 | 17.24 | 17.43 | 6,129 | +0.22(+1.26%) |
May 07, 2021 | 16.93 | 17.53 | 16.93 | 17.21 | 14,541 | +0.15(+0.88%) |
May 06, 2021 | 16.96 | 17.06 | 16.77 | 17.06 | 9,932 | +0.07(+0.40%) |
May 05, 2021 | 16.95 | 17.10 | 16.72 | 17.00 | 17,516 | +0.32(+1.89%) |
May 04, 2021 | 16.90 | 16.90 | 16.56 | 16.68 | 12,423 | -0.24(-1.40%) |
May 03, 2021 | 16.46 | 16.92 | 16.46 | 16.92 | 3,548 | +0.53(+3.23%) |
Apr 30, 2021 | 16.53 | 16.63 | 16.39 | 16.39 | 2,314 | -0.30(-1.82%) |
Apr 29, 2021 | 16.60 | 16.83 | 16.60 | 16.69 | 10,751 | +0.17(+1.04%) |
Apr 28, 2021 | 16.29 | 16.57 | 16.29 | 16.52 | 13,410 | +0.21(+1.28%) |
Apr 27, 2021 | 16.23 | 16.40 | 16.23 | 16.31 | 4,619 | +0.12(+0.72%) |
Apr 26, 2021 | 16.04 | 16.57 | 16.04 | 16.19 | 14,427 | +0.17(+1.07%) |
Apr 23, 2021 | 15.97 | 16.09 | 15.61 | 16.02 | 7,199 | -0.08(-0.48%) |
Apr 22, 2021 | 16.07 | 16.23 | 15.56 | 16.10 | 4,537 | +0.04(+0.24%) |
Apr 21, 2021 | 15.77 | 16.06 | 15.77 | 16.06 | 5,035 | +0.22(+1.39%) |
Apr 20, 2021 | 16.06 | 16.06 | 15.76 | 15.84 | 11,626 | -0.21(-1.32%) |
Apr 19, 2021 | 16.16 | 16.16 | 15.95 | 16.05 | 5,445 | +0.06(+0.39%) |
Apr 16, 2021 | 16.05 | 16.15 | 15.96 | 15.99 | 4,628 | -0.07(-0.44%) |
Apr 15, 2021 | 16.08 | 16.17 | 16.03 | 16.06 | 7,366 | +0.02(+0.15%) |
Apr 14, 2021 | 15.81 | 16.19 | 15.81 | 16.04 | 20,801 | +0.30(+1.93%) |
Apr 13, 2021 | 15.81 | 15.88 | 15.68 | 15.74 | 8,495 | -0.09(-0.59%) |
Apr 12, 2021 | 15.90 | 16.09 | 15.82 | 15.83 | 8,036 | -0.12(-0.73%) |
Apr 09, 2021 | 16.04 | 16.31 | 15.92 | 15.95 | 3,471 | -0.08(-0.49%) |
Apr 08, 2021 | 16.11 | 16.11 | 16.00 | 16.02 | 5,102 | -0.16(-0.99%) |
Apr 07, 2021 | 15.88 | 16.33 | 15.88 | 16.18 | 8,031 | +0.18(+1.09%) |
Apr 06, 2021 | 15.91 | 16.02 | 15.85 | 16.01 | 3,320 | +0.19(+1.23%) |
Apr 05, 2021 | 16.27 | 16.27 | 15.70 | 15.81 | 14,932 | -0.21(-1.31%) |
Apr 01, 2021 | 15.85 | 16.07 | 15.70 | 16.02 | 11,570 | +0.09(+0.59%) |
Mar 31, 2021 | 15.67 | 15.93 | 15.67 | 15.93 | 4,967 | +0.18(+1.14%) |
Mar 30, 2021 | 15.88 | 15.89 | 15.70 | 15.75 | 8,058 | -0.16(-0.98%) |
Mar 29, 2021 | 16.01 | 16.12 | 15.89 | 15.91 | 4,300 | -0.15(-0.92%) |
Mar 26, 2021 | 15.70 | 16.14 | 15.70 | 16.05 | 12,342 | +0.21(+1.35%) |
Mar 25, 2021 | 15.52 | 15.93 | 15.09 | 15.84 | 10,109 | +0.23(+1.47%) |
Mar 24, 2021 | 15.48 | 15.86 | 15.48 | 15.61 | 8,631 | +0.12(+0.80%) |
Mar 23, 2021 | 15.81 | 15.81 | 15.38 | 15.49 | 8,171 | -0.37(-2.31%) |
Mar 22, 2021 | 15.93 | 16.26 | 15.54 | 15.85 | 10,587 | +0.30(+1.95%) |
Mar 19, 2021 | 15.88 | 16.19 | 15.25 | 15.55 | 20,184 | -0.42(-2.63%) |
Mar 18, 2021 | 16.19 | 16.19 | 15.74 | 15.97 | 10,281 | -0.21(-1.30%) |
Mar 17, 2021 | 16.16 | 16.33 | 16.09 | 16.18 | 5,538 | -0.05(-0.32%) |
Mar 16, 2021 | 16.59 | 16.59 | 16.23 | 16.23 | 6,660 | -0.34(-2.08%) |
Mar 15, 2021 | 16.69 | 16.70 | 16.57 | 16.58 | 5,983 | -0.00(-0.02%) |
Mar 12, 2021 | 16.35 | 16.82 | 16.07 | 16.58 | 10,670 | +0.17(+1.02%) |
Mar 11, 2021 | 16.30 | 16.67 | 16.02 | 16.41 | 8,625 | +0.17(+1.05%) |
Mar 10, 2021 | 15.94 | 16.24 | 15.80 | 16.24 | 5,010 | +0.40(+2.55%) |
Mar 09, 2021 | 15.82 | 15.95 | 15.73 | 15.84 | 17,444 | +0.00(+0.00%) |
Mar 08, 2021 | 15.90 | 16.21 | 15.75 | 15.84 | 6,619 | +0.00(+0.00%) |
Mar 05, 2021 | 16.00 | 16.00 | 15.46 | 15.84 | 8,356 | +0.16(+1.04%) |
Mar 04, 2021 | 16.00 | 16.17 | 15.67 | 15.67 | 10,992 | -0.24(-1.51%) |
Mar 03, 2021 | 15.65 | 15.93 | 15.56 | 15.91 | 7,967 | +0.23(+1.44%) |
Mar 02, 2021 | 15.55 | 15.77 | 15.52 | 15.69 | 13,287 | +0.04(+0.25%) |