Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.45 | 17.45 | 17.42 | 17.44 | 51,998 | -0.00(-0.00%) |
May 27, 2021 | 17.43 | 17.44 | 17.42 | 17.44 | 49,731 | -0.00(-0.02%) |
May 26, 2021 | 17.45 | 17.47 | 17.44 | 17.44 | 103,860 | -0.02(-0.11%) |
May 25, 2021 | 17.47 | 17.47 | 17.43 | 17.46 | 14,212 | +0.01(+0.06%) |
May 24, 2021 | 17.47 | 17.47 | 17.44 | 17.45 | 82,069 | -0.01(-0.08%) |
May 21, 2021 | 17.47 | 17.50 | 17.47 | 17.47 | 50,107 | -0.04(-0.22%) |
May 20, 2021 | 17.56 | 17.56 | 17.45 | 17.51 | 71,056 | -0.09(-0.49%) |
May 19, 2021 | 17.62 | 17.62 | 17.54 | 17.59 | 52,851 | +0.07(+0.38%) |
May 18, 2021 | 17.48 | 17.53 | 17.48 | 17.52 | 17,709 | +0.03(+0.16%) |
May 17, 2021 | 17.45 | 17.51 | 17.45 | 17.50 | 18,454 | +0.03(+0.16%) |
May 14, 2021 | 17.52 | 17.52 | 17.47 | 17.47 | 73,527 | -0.08(-0.44%) |
May 13, 2021 | 17.58 | 17.58 | 17.52 | 17.54 | 43,879 | -0.05(-0.30%) |
May 12, 2021 | 17.54 | 17.60 | 17.53 | 17.60 | 127,482 | +0.09(+0.49%) |
May 11, 2021 | 17.51 | 17.53 | 17.51 | 17.51 | 20,554 | +0.01(+0.08%) |
May 10, 2021 | 17.47 | 17.50 | 17.45 | 17.50 | 10,969 | +0.03(+0.19%) |
May 07, 2021 | 17.46 | 17.47 | 17.44 | 17.46 | 17,839 | -0.02(-0.14%) |
May 06, 2021 | 17.46 | 17.49 | 17.46 | 17.49 | 53,296 | +0.03(+0.16%) |
May 05, 2021 | 17.49 | 17.51 | 17.45 | 17.46 | 7,856 | -0.04(-0.21%) |
May 04, 2021 | 17.51 | 17.52 | 17.49 | 17.50 | 150,204 | +0.00(+0.00%) |
May 03, 2021 | 17.48 | 17.50 | 17.46 | 17.50 | 26,491 | -0.01(-0.05%) |
Apr 30, 2021 | 17.51 | 17.51 | 17.49 | 17.51 | 27,896 | +0.00(+0.03%) |
Apr 29, 2021 | 17.48 | 17.51 | 17.48 | 17.50 | 49,971 | -0.00(-0.03%) |
Apr 28, 2021 | 17.53 | 17.55 | 17.51 | 17.51 | 45,960 | -0.04(-0.25%) |
Apr 27, 2021 | 17.53 | 17.55 | 17.52 | 17.55 | 19,888 | +0.02(+0.14%) |
Apr 26, 2021 | 17.51 | 17.53 | 17.50 | 17.52 | 46,350 | -0.00(-0.03%) |
Apr 23, 2021 | 17.56 | 17.56 | 17.51 | 17.53 | 15,776 | -0.04(-0.22%) |
Apr 22, 2021 | 17.55 | 17.57 | 17.48 | 17.57 | 49,613 | +0.01(+0.05%) |
Apr 21, 2021 | 17.62 | 17.62 | 17.56 | 17.56 | 7,358 | -0.04(-0.24%) |
Apr 20, 2021 | 17.58 | 17.61 | 17.57 | 17.60 | 18,484 | +0.03(+0.16%) |
Apr 19, 2021 | 17.55 | 17.58 | 17.55 | 17.57 | 24,487 | +0.02(+0.12%) |
Apr 16, 2021 | 17.50 | 17.55 | 17.50 | 17.55 | 40,643 | +0.04(+0.21%) |
Apr 15, 2021 | 17.54 | 17.57 | 17.51 | 17.51 | 43,984 | -0.08(-0.45%) |
Apr 14, 2021 | 17.59 | 17.60 | 17.55 | 17.59 | 9,606 | +0.01(+0.07%) |
Apr 13, 2021 | 17.61 | 17.65 | 17.58 | 17.58 | 46,371 | -0.03(-0.16%) |
Apr 12, 2021 | 17.61 | 17.62 | 17.60 | 17.61 | 12,647 | +0.02(+0.11%) |
Apr 09, 2021 | 17.59 | 17.61 | 17.58 | 17.59 | 20,060 | +0.01(+0.08%) |
Apr 08, 2021 | 17.58 | 17.59 | 17.55 | 17.58 | 42,687 | -0.02(-0.14%) |
Apr 07, 2021 | 17.57 | 17.61 | 17.57 | 17.60 | 53,606 | +0.02(+0.14%) |
Apr 06, 2021 | 17.59 | 17.60 | 17.56 | 17.58 | 44,923 | -0.02(-0.14%) |
Apr 05, 2021 | 17.61 | 17.63 | 17.47 | 17.60 | 47,420 | -0.03(-0.15%) |
Apr 01, 2021 | 17.63 | 17.68 | 17.62 | 17.63 | 109,393 | -0.03(-0.17%) |
Mar 31, 2021 | 17.75 | 17.75 | 17.66 | 17.66 | 76,524 | -0.11(-0.59%) |
Mar 30, 2021 | 17.72 | 17.76 | 17.72 | 17.76 | 24,093 | +0.04(+0.22%) |
Mar 29, 2021 | 17.72 | 17.75 | 17.71 | 17.73 | 87,207 | +0.01(+0.08%) |
Mar 26, 2021 | 17.74 | 17.78 | 17.71 | 17.71 | 88,601 | -0.06(-0.35%) |
Mar 25, 2021 | 17.81 | 17.84 | 17.77 | 17.77 | 88,712 | -0.02(-0.11%) |
Mar 24, 2021 | 17.81 | 17.81 | 17.72 | 17.79 | 211,611 | -0.03(-0.16%) |
Mar 23, 2021 | 17.83 | 17.86 | 17.82 | 17.82 | 62,214 | -0.01(-0.08%) |
Mar 22, 2021 | 17.90 | 17.90 | 17.82 | 17.84 | 74,734 | -0.08(-0.43%) |
Mar 19, 2021 | 17.97 | 18.00 | 17.90 | 17.91 | 62,376 | -0.05(-0.29%) |
Mar 18, 2021 | 17.92 | 17.98 | 17.90 | 17.96 | 96,095 | +0.12(+0.67%) |
Mar 17, 2021 | 17.92 | 17.94 | 17.79 | 17.84 | 91,667 | -0.03(-0.16%) |
Mar 16, 2021 | 17.82 | 17.88 | 17.82 | 17.87 | 53,999 | +0.05(+0.27%) |
Mar 15, 2021 | 17.86 | 17.87 | 17.82 | 17.83 | 127,966 | -0.01(-0.05%) |
Mar 12, 2021 | 17.85 | 17.85 | 17.81 | 17.84 | 89,228 | +0.05(+0.27%) |
Mar 11, 2021 | 17.82 | 17.82 | 17.74 | 17.79 | 190,974 | -0.06(-0.35%) |
Mar 10, 2021 | 17.89 | 17.90 | 17.83 | 17.85 | 172,714 | -0.07(-0.41%) |
Mar 09, 2021 | 17.88 | 17.93 | 17.85 | 17.92 | 266,088 | -0.01(-0.07%) |
Mar 08, 2021 | 17.81 | 17.96 | 17.81 | 17.94 | 77,399 | +0.12(+0.66%) |
Mar 05, 2021 | 17.84 | 17.94 | 17.80 | 17.82 | 143,350 | -0.05(-0.28%) |
Mar 04, 2021 | 17.80 | 17.93 | 17.75 | 17.87 | 142,193 | +0.06(+0.32%) |
Mar 03, 2021 | 17.78 | 17.81 | 17.77 | 17.81 | 102,769 | +0.06(+0.32%) |
Mar 02, 2021 | 17.72 | 17.76 | 17.71 | 17.75 | 254,027 | +0.03(+0.16%) |