Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.32 | 17.36 | 17.25 | 17.25 | 234,729 | +0.01(+0.08%) |
May 27, 2021 | 17.08 | 17.29 | 17.08 | 17.23 | 102,009 | +0.19(+1.14%) |
May 26, 2021 | 16.94 | 17.08 | 16.88 | 17.04 | 167,509 | +0.02(+0.12%) |
May 25, 2021 | 17.06 | 17.11 | 16.94 | 17.02 | 103,747 | -0.05(-0.27%) |
May 24, 2021 | 16.95 | 17.07 | 16.91 | 17.07 | 248,111 | +0.18(+1.07%) |
May 21, 2021 | 16.94 | 16.98 | 16.88 | 16.89 | 90,087 | +0.01(+0.08%) |
May 20, 2021 | 17.05 | 17.05 | 16.83 | 16.87 | 119,637 | -0.18(-1.06%) |
May 19, 2021 | 17.07 | 17.07 | 16.89 | 17.05 | 148,448 | -0.31(-1.81%) |
May 18, 2021 | 17.44 | 17.46 | 17.23 | 17.37 | 246,296 | -0.01(-0.08%) |
May 17, 2021 | 17.25 | 17.39 | 17.25 | 17.38 | 205,288 | +0.22(+1.28%) |
May 14, 2021 | 17.21 | 17.25 | 17.09 | 17.16 | 148,272 | +0.08(+0.47%) |
May 13, 2021 | 17.26 | 17.26 | 17.02 | 17.08 | 526,713 | -0.35(-2.03%) |
May 12, 2021 | 17.52 | 17.61 | 17.42 | 17.43 | 260,641 | -0.07(-0.42%) |
May 11, 2021 | 17.25 | 17.53 | 17.25 | 17.51 | 167,950 | +0.16(+0.92%) |
May 10, 2021 | 17.52 | 17.52 | 17.29 | 17.35 | 184,546 | -0.09(-0.50%) |
May 07, 2021 | 17.37 | 17.47 | 17.29 | 17.43 | 153,023 | +0.11(+0.66%) |
May 06, 2021 | 17.23 | 17.32 | 17.18 | 17.32 | 242,516 | +0.20(+1.17%) |
May 05, 2021 | 17.15 | 17.20 | 17.10 | 17.12 | 166,886 | +0.05(+0.27%) |
May 04, 2021 | 17.09 | 17.14 | 17.00 | 17.07 | 223,034 | +0.08(+0.47%) |
May 03, 2021 | 16.99 | 17.05 | 16.90 | 16.99 | 187,091 | +0.17(+1.03%) |
Apr 30, 2021 | 16.71 | 16.86 | 16.70 | 16.82 | 330,827 | +0.02(+0.10%) |
Apr 29, 2021 | 16.92 | 16.92 | 16.71 | 16.80 | 5,026,785 | -0.00(-0.02%) |
Apr 28, 2021 | 16.81 | 16.91 | 16.73 | 16.81 | 288,829 | -0.01(-0.04%) |
Apr 27, 2021 | 16.77 | 16.81 | 16.71 | 16.81 | 92,144 | +0.13(+0.76%) |
Apr 26, 2021 | 16.51 | 16.69 | 16.49 | 16.69 | 142,453 | +0.22(+1.34%) |
Apr 23, 2021 | 16.39 | 16.50 | 16.39 | 16.47 | 149,831 | +0.08(+0.49%) |
Apr 22, 2021 | 16.30 | 16.39 | 16.23 | 16.39 | 182,804 | +0.13(+0.82%) |
Apr 21, 2021 | 16.14 | 16.29 | 16.11 | 16.25 | 190,263 | +0.04(+0.25%) |
Apr 20, 2021 | 16.25 | 16.30 | 16.10 | 16.21 | 129,145 | +0.04(+0.25%) |
Apr 19, 2021 | 16.12 | 16.20 | 16.11 | 16.17 | 161,516 | +0.05(+0.29%) |
Apr 16, 2021 | 16.18 | 16.18 | 16.07 | 16.12 | 139,642 | +0.01(+0.04%) |
Apr 15, 2021 | 15.96 | 16.12 | 15.96 | 16.12 | 129,022 | +0.15(+0.92%) |
Apr 14, 2021 | 15.82 | 16.01 | 15.82 | 15.97 | 139,339 | +0.26(+1.66%) |
Apr 13, 2021 | 15.58 | 15.74 | 15.58 | 15.71 | 234,407 | +0.13(+0.86%) |
Apr 12, 2021 | 15.78 | 15.78 | 15.52 | 15.58 | 174,295 | -0.09(-0.55%) |
Apr 09, 2021 | 15.68 | 15.69 | 15.61 | 15.66 | 99,787 | -0.05(-0.30%) |
Apr 08, 2021 | 15.67 | 15.74 | 15.61 | 15.71 | 247,411 | +0.05(+0.34%) |
Apr 07, 2021 | 15.62 | 15.66 | 15.51 | 15.66 | 491,344 | +0.07(+0.47%) |
Apr 06, 2021 | 15.65 | 15.73 | 15.56 | 15.58 | 126,981 | +0.07(+0.47%) |
Apr 05, 2021 | 15.60 | 15.64 | 15.43 | 15.51 | 180,210 | -0.13(-0.85%) |
Apr 01, 2021 | 15.66 | 15.70 | 15.52 | 15.64 | 117,617 | +0.11(+0.69%) |
Mar 31, 2021 | 15.39 | 15.68 | 15.38 | 15.54 | 112,204 | +0.15(+1.00%) |
Mar 30, 2021 | 15.45 | 15.51 | 15.38 | 15.38 | 160,620 | -0.30(-1.91%) |
Mar 29, 2021 | 15.60 | 15.68 | 15.49 | 15.68 | 402,546 | -0.04(-0.26%) |
Mar 26, 2021 | 15.64 | 15.72 | 15.62 | 15.72 | 102,933 | +0.30(+1.95%) |
Mar 25, 2021 | 15.53 | 15.56 | 15.38 | 15.42 | 118,042 | -0.27(-1.74%) |
Mar 24, 2021 | 15.64 | 15.70 | 15.59 | 15.70 | 282,768 | +0.27(+1.77%) |
Mar 23, 2021 | 15.58 | 15.64 | 15.39 | 15.42 | 227,341 | -0.34(-2.16%) |
Mar 22, 2021 | 15.76 | 15.80 | 15.68 | 15.76 | 63,416 | -0.03(-0.17%) |
Mar 19, 2021 | 15.56 | 15.79 | 15.50 | 15.79 | 51,691 | +0.29(+1.85%) |
Mar 18, 2021 | 15.82 | 15.82 | 15.45 | 15.50 | 224,847 | -0.52(-3.25%) |
Mar 17, 2021 | 15.97 | 16.02 | 15.91 | 16.02 | 73,346 | +0.00(+0.00%) |
Mar 16, 2021 | 16.00 | 16.02 | 15.90 | 16.02 | 102,767 | -0.03(-0.17%) |
Mar 15, 2021 | 15.99 | 16.05 | 15.90 | 16.05 | 146,008 | -0.01(-0.04%) |
Mar 12, 2021 | 16.19 | 16.19 | 15.95 | 16.06 | 100,986 | -0.03(-0.21%) |
Mar 11, 2021 | 16.01 | 16.09 | 15.96 | 16.09 | 133,532 | +0.15(+0.92%) |
Mar 10, 2021 | 15.90 | 15.94 | 15.83 | 15.94 | 228,538 | +0.06(+0.38%) |
Mar 09, 2021 | 15.92 | 15.93 | 15.84 | 15.88 | 220,440 | -0.01(-0.04%) |
Mar 08, 2021 | 15.90 | 15.94 | 15.85 | 15.89 | 176,399 | -0.11(-0.71%) |
Mar 05, 2021 | 15.98 | 16.04 | 15.89 | 16.00 | 348,057 | +0.21(+1.31%) |
Mar 04, 2021 | 15.80 | 15.98 | 15.72 | 15.80 | 207,090 | -0.02(-0.13%) |
Mar 03, 2021 | 15.79 | 15.86 | 15.76 | 15.82 | 178,336 | -0.09(-0.59%) |
Mar 02, 2021 | 15.85 | 15.96 | 15.78 | 15.91 | 232,970 | +0.13(+0.80%) |