Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.16 | 17.16 | 17.12 | 17.14 | 301,663 | +0.00(+0.00%) |
May 27, 2021 | 17.15 | 17.16 | 17.12 | 17.14 | 269,402 | +0.03(+0.16%) |
May 26, 2021 | 17.10 | 17.16 | 17.10 | 17.11 | 350,490 | -0.01(-0.05%) |
May 25, 2021 | 17.15 | 17.16 | 17.11 | 17.12 | 433,214 | -0.02(-0.10%) |
May 24, 2021 | 17.11 | 17.15 | 17.10 | 17.14 | 675,852 | +0.05(+0.28%) |
May 21, 2021 | 17.10 | 17.10 | 17.07 | 17.09 | 171,205 | +0.00(+0.00%) |
May 20, 2021 | 17.04 | 17.09 | 17.04 | 17.09 | 811,867 | +0.05(+0.31%) |
May 19, 2021 | 17.04 | 17.07 | 17.02 | 17.04 | 454,186 | -0.03(-0.16%) |
May 18, 2021 | 17.08 | 17.11 | 17.06 | 17.06 | 59,064 | -0.04(-0.26%) |
May 17, 2021 | 17.14 | 17.14 | 17.09 | 17.11 | 79,240 | -0.03(-0.15%) |
May 14, 2021 | 17.08 | 17.14 | 17.08 | 17.14 | 238,632 | +0.06(+0.36%) |
May 13, 2021 | 17.07 | 17.10 | 17.06 | 17.07 | 85,554 | +0.02(+0.10%) |
May 12, 2021 | 17.12 | 17.12 | 17.04 | 17.06 | 173,921 | -0.05(-0.31%) |
May 11, 2021 | 17.09 | 17.14 | 17.08 | 17.11 | 1,012,663 | -0.01(-0.05%) |
May 10, 2021 | 17.14 | 17.16 | 17.12 | 17.12 | 811,760 | -0.03(-0.15%) |
May 07, 2021 | 17.16 | 17.17 | 17.14 | 17.14 | 55,045 | +0.02(+0.10%) |
May 06, 2021 | 17.14 | 17.15 | 17.12 | 17.13 | 109,585 | -0.01(-0.05%) |
May 05, 2021 | 17.13 | 17.14 | 17.11 | 17.14 | 126,875 | +0.04(+0.21%) |
May 04, 2021 | 17.10 | 17.12 | 17.08 | 17.10 | 146,679 | -0.02(-0.10%) |
May 03, 2021 | 17.14 | 17.14 | 17.12 | 17.12 | 109,998 | +0.00(+0.00%) |
Apr 30, 2021 | 17.13 | 17.13 | 17.08 | 17.12 | 444,272 | +0.01(+0.05%) |
Apr 29, 2021 | 17.11 | 17.12 | 17.09 | 17.11 | 158,155 | +0.02(+0.10%) |
Apr 28, 2021 | 17.07 | 17.11 | 17.06 | 17.09 | 80,590 | +0.02(+0.10%) |
Apr 27, 2021 | 17.09 | 17.09 | 17.07 | 17.07 | 146,750 | -0.01(-0.05%) |
Apr 26, 2021 | 17.09 | 17.12 | 17.08 | 17.08 | 169,073 | -0.01(-0.05%) |
Apr 23, 2021 | 17.05 | 17.12 | 17.05 | 17.09 | 162,688 | +0.04(+0.21%) |
Apr 22, 2021 | 17.07 | 17.11 | 17.06 | 17.06 | 139,656 | -0.03(-0.15%) |
Apr 21, 2021 | 17.03 | 17.08 | 17.03 | 17.08 | 329,392 | +0.04(+0.26%) |
Apr 20, 2021 | 17.06 | 17.06 | 17.04 | 17.04 | 191,165 | -0.04(-0.21%) |
Apr 19, 2021 | 17.10 | 17.10 | 17.06 | 17.07 | 409,598 | -0.01(-0.07%) |
Apr 16, 2021 | 17.10 | 17.12 | 17.09 | 17.09 | 267,959 | -0.04(-0.26%) |
Apr 15, 2021 | 17.07 | 17.13 | 17.07 | 17.13 | 300,599 | +0.08(+0.46%) |
Apr 14, 2021 | 17.09 | 17.09 | 17.05 | 17.05 | 245,469 | -0.01(-0.05%) |
Apr 13, 2021 | 17.04 | 17.08 | 17.02 | 17.06 | 338,475 | +0.01(+0.05%) |
Apr 12, 2021 | 17.07 | 17.07 | 17.05 | 17.05 | 256,321 | -0.04(-0.21%) |
Apr 09, 2021 | 17.05 | 17.09 | 17.05 | 17.09 | 824,586 | -0.01(-0.05%) |
Apr 08, 2021 | 17.08 | 17.09 | 17.08 | 17.09 | 242,924 | +0.03(+0.15%) |
Apr 07, 2021 | 17.08 | 17.09 | 17.04 | 17.07 | 218,129 | +0.01(+0.05%) |
Apr 06, 2021 | 17.02 | 17.08 | 17.02 | 17.06 | 6,543,094 | +0.04(+0.26%) |
Apr 05, 2021 | 17.04 | 17.05 | 17.01 | 17.01 | 433,552 | -0.01(-0.05%) |
Apr 01, 2021 | 17.02 | 17.04 | 17.00 | 17.02 | 244,406 | +0.02(+0.10%) |
Mar 31, 2021 | 16.96 | 17.01 | 16.95 | 17.01 | 420,812 | +0.09(+0.52%) |
Mar 30, 2021 | 16.95 | 16.95 | 16.90 | 16.92 | 342,418 | -0.04(-0.21%) |
Mar 29, 2021 | 16.95 | 16.97 | 16.91 | 16.95 | 278,803 | -0.01(-0.05%) |
Mar 26, 2021 | 16.89 | 16.96 | 16.89 | 16.96 | 116,172 | +0.08(+0.47%) |
Mar 25, 2021 | 16.86 | 16.91 | 16.85 | 16.88 | 307,145 | +0.01(+0.05%) |
Mar 24, 2021 | 16.89 | 16.93 | 16.87 | 16.87 | 739,165 | +0.02(+0.10%) |
Mar 23, 2021 | 16.84 | 16.88 | 16.83 | 16.86 | 2,079,839 | +0.00(+0.00%) |
Mar 22, 2021 | 16.86 | 16.88 | 16.83 | 16.86 | 242,834 | +0.03(+0.20%) |
Mar 19, 2021 | 16.81 | 16.82 | 16.74 | 16.82 | 449,910 | +0.05(+0.31%) |
Mar 18, 2021 | 16.83 | 16.83 | 16.76 | 16.77 | 142,285 | -0.11(-0.67%) |
Mar 17, 2021 | 16.82 | 16.90 | 16.81 | 16.88 | 231,672 | +0.04(+0.21%) |
Mar 16, 2021 | 16.88 | 16.89 | 16.84 | 16.85 | 185,506 | -0.04(-0.26%) |
Mar 15, 2021 | 16.88 | 16.89 | 16.85 | 16.89 | 851,493 | +0.00(+0.00%) |
Mar 12, 2021 | 16.89 | 16.90 | 16.87 | 16.89 | 175,650 | -0.04(-0.26%) |
Mar 11, 2021 | 16.94 | 16.95 | 16.91 | 16.94 | 475,305 | +0.05(+0.31%) |
Mar 10, 2021 | 16.86 | 16.88 | 16.83 | 16.88 | 638,768 | +0.03(+0.16%) |
Mar 09, 2021 | 16.86 | 16.89 | 16.85 | 16.86 | 178,750 | +0.03(+0.16%) |
Mar 08, 2021 | 16.91 | 16.92 | 16.82 | 16.83 | 209,776 | -0.11(-0.62%) |
Mar 05, 2021 | 16.94 | 16.94 | 16.84 | 16.94 | 429,595 | +0.03(+0.16%) |
Mar 04, 2021 | 16.94 | 16.98 | 16.85 | 16.91 | 530,991 | -0.04(-0.26%) |
Mar 03, 2021 | 17.01 | 17.01 | 16.94 | 16.95 | 128,501 | -0.06(-0.36%) |
Mar 02, 2021 | 17.02 | 17.02 | 16.98 | 17.02 | 212,141 | +0.00(+0.00%) |