Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.69 | 16.73 | 16.68 | 16.72 | 2,252 | -0.06(-0.34%) |
May 16, 2024 | 16.85 | 16.85 | 16.78 | 16.78 | 3,135 | -0.03(-0.20%) |
May 15, 2024 | 16.84 | 16.84 | 16.81 | 16.81 | 953 | +0.22(+1.32%) |
May 14, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 14 | +0.18(+1.10%) |
May 13, 2024 | 16.50 | 16.50 | 16.41 | 16.41 | 874 | -0.00(-0.00%) |
May 10, 2024 | 16.38 | 16.41 | 16.38 | 16.41 | 189 | -0.10(-0.61%) |
May 09, 2024 | 16.40 | 16.51 | 16.40 | 16.51 | 1,093 | +0.15(+0.92%) |
May 08, 2024 | 16.36 | 16.38 | 16.31 | 16.36 | 2,476 | -0.13(-0.79%) |
May 07, 2024 | 16.60 | 16.60 | 16.49 | 16.49 | 354 | -0.09(-0.56%) |
May 06, 2024 | 16.57 | 16.59 | 16.57 | 16.59 | 432 | +0.04(+0.22%) |
May 03, 2024 | 16.49 | 16.58 | 16.49 | 16.55 | 740 | +0.16(+0.97%) |
May 02, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 89 | +0.39(+2.44%) |
May 01, 2024 | 15.95 | 16.00 | 15.95 | 16.00 | 324 | -0.02(-0.12%) |
Apr 30, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 120 | -0.23(-1.39%) |
Apr 29, 2024 | 16.23 | 16.27 | 16.23 | 16.25 | 496 | +0.19(+1.18%) |
Apr 26, 2024 | 16.12 | 16.12 | 16.05 | 16.06 | 3,121 | +0.04(+0.23%) |
Apr 25, 2024 | 15.95 | 16.02 | 15.95 | 16.02 | 1,027 | -0.07(-0.45%) |
Apr 24, 2024 | 16.05 | 16.09 | 16.01 | 16.09 | 566 | -0.07(-0.41%) |
Apr 23, 2024 | 16.22 | 16.22 | 16.16 | 16.16 | 399 | +0.18(+1.15%) |
Apr 22, 2024 | 15.77 | 15.97 | 15.77 | 15.97 | 979 | +0.25(+1.57%) |
Apr 19, 2024 | 15.69 | 15.73 | 15.69 | 15.73 | 649 | +0.09(+0.55%) |
Apr 18, 2024 | 15.66 | 15.66 | 15.64 | 15.64 | 1,889 | -0.07(-0.43%) |
Apr 17, 2024 | 15.73 | 15.73 | 15.65 | 15.71 | 234 | +0.06(+0.39%) |
Apr 16, 2024 | 15.69 | 15.69 | 15.65 | 15.65 | 138 | -0.15(-0.96%) |
Apr 15, 2024 | 15.94 | 15.94 | 15.80 | 15.80 | 795 | -0.18(-1.11%) |
Apr 12, 2024 | 16.07 | 16.07 | 15.93 | 15.97 | 2,164 | -0.29(-1.77%) |
Apr 11, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 1 | +0.08(+0.48%) |
Apr 10, 2024 | 16.17 | 16.18 | 16.12 | 16.18 | 1,176 | -0.48(-2.88%) |
Apr 09, 2024 | 16.59 | 16.66 | 16.58 | 16.66 | 2,127 | +0.13(+0.80%) |
Apr 08, 2024 | 16.43 | 16.53 | 16.43 | 16.53 | 1,818 | +0.24(+1.49%) |
Apr 05, 2024 | 16.17 | 16.31 | 16.17 | 16.29 | 11,017 | +0.05(+0.30%) |
Apr 04, 2024 | 16.44 | 16.44 | 16.24 | 16.24 | 517 | -0.11(-0.64%) |
Apr 03, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 11 | +0.01(+0.09%) |
Apr 02, 2024 | 16.25 | 16.33 | 16.25 | 16.33 | 453 | -0.25(-1.50%) |
Apr 01, 2024 | 16.75 | 16.75 | 16.52 | 16.58 | 2,196 | -0.17(-1.00%) |
Mar 28, 2024 | 16.79 | 16.79 | 16.75 | 16.75 | 1,016 | +0.04(+0.21%) |
Mar 27, 2024 | 16.66 | 16.71 | 16.66 | 16.71 | 301 | +0.25(+1.52%) |
Mar 26, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 201 | -0.08(-0.47%) |
Mar 25, 2024 | 16.53 | 16.57 | 16.53 | 16.54 | 1,986 | -0.01(-0.04%) |
Mar 22, 2024 | 16.61 | 16.61 | 16.55 | 16.55 | 754 | -0.10(-0.61%) |
Mar 21, 2024 | 16.61 | 16.65 | 16.61 | 16.65 | 1,968 | +0.16(+0.99%) |
Mar 20, 2024 | 16.28 | 16.49 | 16.28 | 16.49 | 457 | +0.23(+1.40%) |
Mar 19, 2024 | 16.25 | 16.28 | 16.25 | 16.26 | 396 | +0.15(+0.94%) |
Mar 18, 2024 | 16.06 | 16.13 | 16.04 | 16.11 | 11,993 | +0.03(+0.20%) |
Mar 15, 2024 | 16.09 | 16.14 | 16.08 | 16.08 | 12,660 | +0.03(+0.17%) |
Mar 14, 2024 | 16.08 | 16.09 | 16.05 | 16.05 | 3,806 | -0.12(-0.77%) |
Mar 13, 2024 | 16.17 | 16.26 | 16.17 | 16.17 | 2,358 | -0.07(-0.42%) |
Mar 12, 2024 | 16.23 | 16.24 | 16.21 | 16.24 | 4,986 | -0.02(-0.13%) |
Mar 11, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 71 | -0.05(-0.30%) |
Mar 08, 2024 | 16.30 | 16.32 | 16.30 | 16.31 | 1,093 | +0.17(+1.06%) |
Mar 07, 2024 | 16.14 | 16.15 | 16.14 | 16.14 | 1,767 | +0.08(+0.51%) |
Mar 06, 2024 | 16.07 | 16.07 | 16.02 | 16.06 | 15,092 | +0.12(+0.74%) |
Mar 05, 2024 | 16.04 | 16.04 | 15.93 | 15.94 | 2,547 | -0.08(-0.47%) |
Mar 04, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 140 | +0.00(+0.01%) |