Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.53 | 17.54 | 17.40 | 17.40 | 13,733 | -0.19(-1.10%) |
May 27, 2021 | 17.79 | 17.90 | 17.48 | 17.60 | 13,314 | -0.19(-1.08%) |
May 26, 2021 | 17.41 | 17.82 | 17.30 | 17.79 | 27,708 | +0.39(+2.22%) |
May 25, 2021 | 17.38 | 17.41 | 17.27 | 17.40 | 156,249 | +0.03(+0.16%) |
May 24, 2021 | 17.42 | 17.49 | 17.32 | 17.38 | 47,097 | +0.05(+0.26%) |
May 21, 2021 | 17.43 | 17.43 | 17.27 | 17.33 | 27,257 | +0.02(+0.11%) |
May 20, 2021 | 17.00 | 17.42 | 16.98 | 17.31 | 82,983 | +0.15(+0.86%) |
May 19, 2021 | 17.12 | 17.38 | 17.10 | 17.16 | 99,777 | -0.02(-0.11%) |
May 18, 2021 | 17.10 | 17.21 | 16.98 | 17.18 | 26,875 | +0.16(+0.92%) |
May 17, 2021 | 17.13 | 17.21 | 16.97 | 17.03 | 29,049 | -0.15(-0.85%) |
May 14, 2021 | 17.14 | 17.32 | 17.12 | 17.17 | 44,574 | +0.08(+0.48%) |
May 13, 2021 | 16.82 | 17.16 | 16.82 | 17.09 | 36,574 | +0.22(+1.31%) |
May 12, 2021 | 17.01 | 17.17 | 16.76 | 16.87 | 50,000 | -0.11(-0.65%) |
May 11, 2021 | 16.92 | 17.11 | 16.83 | 16.98 | 18,782 | -0.03(-0.16%) |
May 10, 2021 | 16.99 | 17.16 | 16.97 | 17.01 | 31,038 | +0.05(+0.32%) |
May 07, 2021 | 16.86 | 17.01 | 16.83 | 16.95 | 24,199 | -0.04(-0.22%) |
May 06, 2021 | 16.83 | 17.07 | 16.78 | 16.99 | 24,492 | +0.21(+1.26%) |
May 05, 2021 | 16.98 | 17.16 | 16.65 | 16.78 | 44,303 | -0.19(-1.14%) |
May 04, 2021 | 16.99 | 17.14 | 16.80 | 16.97 | 21,720 | +0.02(+0.11%) |
May 03, 2021 | 16.92 | 17.16 | 16.81 | 16.95 | 52,438 | +0.06(+0.38%) |
Apr 30, 2021 | 16.15 | 17.23 | 16.15 | 16.89 | 65,041 | +0.60(+3.66%) |
Apr 29, 2021 | 15.88 | 16.30 | 15.87 | 16.29 | 41,982 | +0.43(+2.72%) |
Apr 28, 2021 | 15.94 | 15.94 | 15.83 | 15.86 | 22,343 | -0.11(-0.69%) |
Apr 27, 2021 | 16.11 | 16.14 | 15.93 | 15.97 | 25,136 | -0.16(-0.97%) |
Apr 26, 2021 | 16.14 | 16.21 | 16.02 | 16.13 | 24,188 | +0.07(+0.46%) |
Apr 23, 2021 | 16.14 | 16.15 | 15.94 | 16.05 | 30,073 | -0.06(-0.40%) |
Apr 22, 2021 | 16.18 | 16.33 | 15.91 | 16.12 | 31,909 | -0.10(-0.62%) |
Apr 21, 2021 | 16.12 | 16.32 | 16.08 | 16.22 | 20,403 | +0.05(+0.34%) |
Apr 20, 2021 | 16.35 | 16.35 | 16.01 | 16.16 | 17,318 | -0.12(-0.73%) |
Apr 19, 2021 | 16.36 | 16.46 | 16.26 | 16.28 | 17,525 | +0.05(+0.28%) |
Apr 16, 2021 | 16.44 | 16.44 | 16.19 | 16.24 | 18,110 | -0.05(-0.28%) |
Apr 15, 2021 | 16.47 | 16.51 | 16.23 | 16.28 | 12,998 | +0.05(+0.28%) |
Apr 14, 2021 | 16.40 | 16.40 | 16.21 | 16.24 | 16,075 | +0.15(+0.96%) |
Apr 13, 2021 | 16.04 | 16.28 | 16.04 | 16.08 | 12,568 | -0.04(-0.23%) |
Apr 12, 2021 | 16.08 | 16.14 | 16.04 | 16.12 | 23,335 | +0.08(+0.51%) |
Apr 09, 2021 | 16.51 | 16.51 | 15.95 | 16.04 | 13,829 | -0.15(-0.90%) |
Apr 08, 2021 | 16.20 | 16.22 | 16.17 | 16.18 | 5,649 | -0.08(-0.50%) |
Apr 07, 2021 | 16.66 | 16.66 | 16.04 | 16.26 | 28,574 | -0.46(-2.72%) |
Apr 06, 2021 | 16.76 | 16.76 | 16.45 | 16.72 | 22,494 | -0.04(-0.22%) |
Apr 05, 2021 | 16.81 | 16.97 | 16.51 | 16.76 | 15,181 | -0.19(-1.13%) |
Apr 01, 2021 | 16.89 | 16.96 | 16.70 | 16.95 | 13,609 | +0.17(+1.03%) |
Mar 31, 2021 | 17.04 | 17.04 | 16.50 | 16.77 | 19,765 | +0.01(+0.05%) |
Mar 30, 2021 | 16.73 | 16.99 | 16.40 | 16.76 | 12,444 | +0.00(+0.00%) |
Mar 29, 2021 | 17.06 | 17.06 | 16.51 | 16.76 | 30,750 | -0.04(-0.22%) |
Mar 26, 2021 | 16.86 | 16.99 | 16.61 | 16.80 | 8,780 | +0.08(+0.49%) |
Mar 25, 2021 | 16.53 | 17.17 | 16.45 | 16.72 | 13,161 | +0.02(+0.11%) |
Mar 24, 2021 | 16.91 | 17.31 | 16.31 | 16.70 | 12,936 | +0.07(+0.44%) |
Mar 23, 2021 | 16.63 | 16.75 | 16.49 | 16.63 | 27,094 | -0.23(-1.35%) |
Mar 22, 2021 | 16.95 | 16.95 | 16.57 | 16.86 | 25,220 | -0.26(-1.49%) |
Mar 19, 2021 | 17.05 | 17.27 | 16.65 | 17.11 | 72,659 | +0.07(+0.43%) |
Mar 18, 2021 | 17.13 | 17.23 | 16.86 | 17.04 | 10,063 | -0.09(-0.53%) |
Mar 17, 2021 | 17.09 | 17.27 | 16.86 | 17.13 | 13,157 | -0.14(-0.79%) |
Mar 16, 2021 | 17.03 | 17.27 | 16.43 | 17.27 | 32,090 | +0.11(+0.64%) |
Mar 15, 2021 | 17.43 | 17.43 | 16.65 | 17.16 | 18,005 | -0.38(-2.18%) |
Mar 12, 2021 | 17.84 | 17.95 | 17.34 | 17.54 | 30,402 | -0.09(-0.52%) |
Mar 11, 2021 | 17.91 | 17.91 | 17.47 | 17.63 | 22,060 | -0.27(-1.53%) |
Mar 10, 2021 | 17.31 | 17.99 | 17.31 | 17.90 | 18,531 | +0.25(+1.39%) |
Mar 09, 2021 | 16.99 | 17.75 | 16.91 | 17.66 | 15,159 | +0.84(+4.98%) |
Mar 08, 2021 | 17.30 | 17.30 | 16.66 | 16.82 | 13,744 | -0.31(-1.81%) |
Mar 05, 2021 | 16.42 | 17.30 | 16.41 | 17.13 | 26,232 | +1.00(+6.21%) |
Mar 04, 2021 | 16.56 | 17.14 | 16.07 | 16.13 | 33,118 | -0.24(-1.45%) |
Mar 03, 2021 | 15.76 | 16.81 | 15.65 | 16.36 | 64,949 | +0.71(+4.54%) |
Mar 02, 2021 | 15.49 | 15.66 | 15.36 | 15.65 | 14,907 | +0.08(+0.53%) |