Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.62 | 16.63 | 16.56 | 16.61 | 272,860 | +0.00(+0.00%) |
May 27, 2022 | 16.54 | 16.61 | 16.53 | 16.61 | 272,923 | +0.11(+0.65%) |
May 26, 2022 | 16.44 | 16.50 | 16.39 | 16.50 | 260,547 | +0.13(+0.79%) |
May 25, 2022 | 16.32 | 16.39 | 16.32 | 16.37 | 411,507 | +0.07(+0.41%) |
May 24, 2022 | 16.29 | 16.32 | 16.29 | 16.30 | 252,871 | -0.01(-0.07%) |
May 23, 2022 | 16.38 | 16.39 | 16.32 | 16.32 | 342,154 | -0.04(-0.24%) |
May 20, 2022 | 16.43 | 16.43 | 16.30 | 16.36 | 258,900 | -0.00(-0.03%) |
May 19, 2022 | 16.38 | 16.40 | 16.35 | 16.36 | 651,082 | -0.03(-0.16%) |
May 18, 2022 | 16.37 | 16.42 | 16.37 | 16.39 | 221,927 | -0.05(-0.32%) |
May 17, 2022 | 16.40 | 16.44 | 16.40 | 16.44 | 194,559 | +0.03(+0.16%) |
May 16, 2022 | 16.40 | 16.46 | 16.40 | 16.41 | 194,070 | -0.04(-0.22%) |
May 13, 2022 | 16.40 | 16.45 | 16.38 | 16.45 | 474,797 | +0.08(+0.49%) |
May 12, 2022 | 16.39 | 16.41 | 16.36 | 16.37 | 868,822 | +0.04(+0.22%) |
May 11, 2022 | 16.50 | 16.54 | 16.33 | 16.33 | 474,067 | -0.15(-0.92%) |
May 10, 2022 | 16.54 | 16.56 | 16.48 | 16.48 | 255,504 | -0.02(-0.11%) |
May 09, 2022 | 16.55 | 16.55 | 16.47 | 16.50 | 352,357 | -0.12(-0.70%) |
May 06, 2022 | 16.62 | 16.65 | 16.60 | 16.62 | 368,411 | -0.04(-0.21%) |
May 05, 2022 | 16.69 | 16.69 | 16.62 | 16.65 | 839,492 | -0.09(-0.53%) |
May 04, 2022 | 16.70 | 16.74 | 16.64 | 16.74 | 329,138 | +0.04(+0.21%) |
May 03, 2022 | 16.67 | 16.72 | 16.67 | 16.71 | 946,555 | -0.02(-0.11%) |
May 02, 2022 | 16.75 | 16.75 | 16.67 | 16.72 | 396,816 | -0.03(-0.16%) |
Apr 29, 2022 | 16.81 | 16.81 | 16.72 | 16.75 | 200,833 | -0.08(-0.48%) |
Apr 28, 2022 | 16.81 | 16.86 | 16.81 | 16.83 | 379,199 | +0.00(+0.00%) |
Apr 27, 2022 | 16.84 | 16.84 | 16.80 | 16.83 | 639,473 | -0.06(-0.37%) |
Apr 26, 2022 | 16.90 | 16.90 | 16.85 | 16.89 | 467,258 | +0.03(+0.16%) |
Apr 25, 2022 | 16.78 | 16.92 | 16.76 | 16.87 | 1,717,817 | -0.04(-0.21%) |
Apr 22, 2022 | 16.93 | 16.95 | 16.90 | 16.90 | 226,474 | -0.07(-0.39%) |
Apr 21, 2022 | 17.00 | 17.01 | 16.95 | 16.97 | 346,769 | -0.04(-0.25%) |
Apr 20, 2022 | 17.00 | 17.02 | 16.97 | 17.01 | 325,989 | +0.02(+0.10%) |
Apr 19, 2022 | 17.01 | 17.02 | 16.99 | 16.99 | 293,743 | -0.04(-0.21%) |
Apr 18, 2022 | 17.06 | 17.08 | 17.02 | 17.03 | 234,748 | +0.01(+0.05%) |
Apr 14, 2022 | 17.05 | 17.07 | 17.01 | 17.02 | 180,461 | -0.07(-0.39%) |
Apr 13, 2022 | 17.05 | 17.12 | 17.02 | 17.09 | 609,495 | +0.06(+0.34%) |
Apr 12, 2022 | 17.05 | 17.10 | 17.03 | 17.03 | 133,566 | -0.03(-0.16%) |
Apr 11, 2022 | 17.08 | 17.11 | 17.05 | 17.05 | 125,911 | -0.07(-0.39%) |
Apr 08, 2022 | 17.12 | 17.14 | 17.11 | 17.12 | 183,212 | -0.00(-0.03%) |
Apr 07, 2022 | 17.11 | 17.15 | 17.11 | 17.12 | 128,125 | -0.01(-0.05%) |
Apr 06, 2022 | 17.16 | 17.16 | 17.08 | 17.13 | 334,221 | -0.06(-0.36%) |
Apr 05, 2022 | 17.20 | 17.21 | 17.16 | 17.20 | 271,811 | -0.03(-0.15%) |
Apr 04, 2022 | 17.21 | 17.23 | 17.19 | 17.22 | 216,566 | +0.03(+0.18%) |
Apr 01, 2022 | 17.17 | 17.20 | 17.16 | 17.19 | 136,745 | +0.02(+0.13%) |
Mar 31, 2022 | 17.17 | 17.18 | 17.15 | 17.17 | 193,935 | +0.02(+0.10%) |
Mar 30, 2022 | 17.15 | 17.15 | 17.12 | 17.15 | 183,274 | -0.04(-0.21%) |
Mar 29, 2022 | 17.08 | 17.19 | 17.07 | 17.19 | 84,786 | +0.16(+0.94%) |
Mar 28, 2022 | 17.08 | 17.08 | 16.97 | 17.03 | 335,398 | +0.01(+0.05%) |
Mar 25, 2022 | 17.11 | 17.11 | 17.00 | 17.02 | 149,933 | -0.01(-0.09%) |
Mar 24, 2022 | 17.03 | 17.05 | 17.00 | 17.03 | 113,181 | +0.03(+0.16%) |
Mar 23, 2022 | 16.95 | 17.04 | 16.94 | 17.01 | 1,363,675 | +0.06(+0.36%) |
Mar 22, 2022 | 16.95 | 16.95 | 16.93 | 16.95 | 214,984 | +0.02(+0.10%) |
Mar 21, 2022 | 16.96 | 16.99 | 16.93 | 16.93 | 86,422 | -0.04(-0.26%) |
Mar 18, 2022 | 16.95 | 16.98 | 16.95 | 16.97 | 133,739 | +0.01(+0.05%) |
Mar 17, 2022 | 16.95 | 16.98 | 16.95 | 16.96 | 195,714 | +0.06(+0.37%) |
Mar 16, 2022 | 16.90 | 16.92 | 16.84 | 16.90 | 225,663 | +0.10(+0.58%) |
Mar 15, 2022 | 16.79 | 16.82 | 16.74 | 16.80 | 360,690 | +0.01(+0.05%) |
Mar 14, 2022 | 16.88 | 16.89 | 16.80 | 16.80 | 800,712 | -0.12(-0.73%) |
Mar 11, 2022 | 16.96 | 16.98 | 16.92 | 16.92 | 162,223 | -0.02(-0.10%) |
Mar 10, 2022 | 16.99 | 16.99 | 16.93 | 16.94 | 825,979 | -0.09(-0.52%) |
Mar 09, 2022 | 17.02 | 17.03 | 16.99 | 17.02 | 163,800 | +0.02(+0.10%) |
Mar 08, 2022 | 16.93 | 17.02 | 16.91 | 17.01 | 214,557 | +0.04(+0.21%) |
Mar 07, 2022 | 16.97 | 16.98 | 16.85 | 16.97 | 282,395 | -0.10(-0.57%) |
Mar 04, 2022 | 17.11 | 17.11 | 17.05 | 17.07 | 126,321 | -0.08(-0.46%) |
Mar 03, 2022 | 17.22 | 17.33 | 17.15 | 17.15 | 981,360 | -0.12(-0.71%) |
Mar 02, 2022 | 17.20 | 17.27 | 17.19 | 17.27 | 321,048 | +0.10(+0.56%) |