Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 3,437 | -0.20(-1.18%) |
May 16, 2024 | 17.05 | 17.05 | 16.84 | 16.90 | 4,088 | -0.18(-1.07%) |
May 15, 2024 | 17.02 | 17.17 | 16.94 | 17.08 | 4,861 | +0.24(+1.44%) |
May 14, 2024 | 16.90 | 16.95 | 16.84 | 16.84 | 9,599 | +0.01(+0.06%) |
May 13, 2024 | 16.76 | 16.83 | 16.76 | 16.83 | 684 | +0.18(+1.08%) |
May 10, 2024 | 16.86 | 16.86 | 16.65 | 16.65 | 1,480 | -0.07(-0.42%) |
May 09, 2024 | 16.94 | 16.94 | 16.56 | 16.72 | 8,011 | -0.16(-0.95%) |
May 08, 2024 | 17.09 | 17.09 | 16.86 | 16.88 | 4,709 | -0.15(-0.88%) |
May 07, 2024 | 17.07 | 17.07 | 16.87 | 17.03 | 4,103 | +0.04(+0.24%) |
May 06, 2024 | 17.00 | 17.00 | 16.97 | 16.99 | 1,658 | +0.13(+0.80%) |
May 03, 2024 | 16.86 | 16.86 | 16.76 | 16.86 | 1,445 | +0.16(+0.93%) |
May 02, 2024 | 16.72 | 16.72 | 16.50 | 16.70 | 3,830 | +0.01(+0.06%) |
May 01, 2024 | 16.61 | 16.69 | 16.41 | 16.69 | 13,388 | +0.13(+0.79%) |
Apr 30, 2024 | 16.73 | 16.73 | 16.50 | 16.56 | 3,407 | -0.19(-1.13%) |
Apr 29, 2024 | 17.00 | 17.00 | 16.74 | 16.75 | 5,529 | -0.22(-1.32%) |
Apr 26, 2024 | 16.92 | 16.97 | 16.80 | 16.97 | 2,028 | +0.18(+1.10%) |
Apr 25, 2024 | 16.86 | 16.86 | 16.79 | 16.79 | 1,880 | -0.21(-1.24%) |
Apr 24, 2024 | 17.10 | 17.10 | 16.96 | 17.00 | 3,441 | -0.08(-0.47%) |
Apr 23, 2024 | 16.69 | 17.17 | 16.69 | 17.08 | 6,653 | +0.38(+2.28%) |
Apr 22, 2024 | 16.74 | 16.78 | 16.42 | 16.70 | 4,396 | +0.02(+0.10%) |
Apr 19, 2024 | 16.64 | 16.96 | 16.50 | 16.68 | 5,834 | +0.15(+0.93%) |
Apr 18, 2024 | 16.91 | 16.92 | 16.48 | 16.53 | 4,326 | -0.25(-1.49%) |
Apr 17, 2024 | 16.79 | 16.84 | 16.64 | 16.78 | 2,611 | +0.12(+0.72%) |
Apr 16, 2024 | 16.59 | 16.66 | 16.35 | 16.66 | 3,435 | +0.11(+0.66%) |
Apr 15, 2024 | 17.35 | 17.35 | 16.43 | 16.55 | 5,892 | -0.69(-4.00%) |
Apr 12, 2024 | 17.19 | 17.39 | 17.04 | 17.24 | 1,958 | +0.16(+0.94%) |
Apr 11, 2024 | 17.43 | 17.43 | 16.79 | 17.08 | 7,014 | -0.35(-2.01%) |
Apr 10, 2024 | 17.57 | 17.58 | 17.35 | 17.43 | 6,675 | -0.35(-1.97%) |
Apr 09, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 984 | +0.06(+0.34%) |
Apr 08, 2024 | 17.76 | 17.76 | 17.50 | 17.72 | 2,925 | +0.02(+0.11%) |
Apr 05, 2024 | 17.62 | 17.76 | 17.50 | 17.70 | 5,712 | +0.03(+0.17%) |
Apr 04, 2024 | 17.66 | 17.73 | 17.59 | 17.67 | 5,505 | -0.01(-0.06%) |
Apr 03, 2024 | 17.62 | 17.68 | 17.46 | 17.68 | 8,926 | +0.02(+0.11%) |
Apr 02, 2024 | 17.54 | 17.66 | 17.50 | 17.66 | 10,056 | +0.01(+0.06%) |
Apr 01, 2024 | 17.71 | 17.71 | 17.32 | 17.65 | 13,248 | +0.06(+0.34%) |
Mar 28, 2024 | 17.65 | 17.77 | 17.57 | 17.59 | 13,069 | +0.08(+0.46%) |
Mar 27, 2024 | 17.56 | 17.56 | 17.41 | 17.51 | 9,890 | -0.17(-0.96%) |
Mar 26, 2024 | 17.57 | 17.77 | 17.35 | 17.68 | 60,257 | +0.19(+1.09%) |
Mar 25, 2024 | 17.69 | 17.79 | 17.38 | 17.49 | 45,005 | -0.19(-1.07%) |
Mar 22, 2024 | 17.77 | 17.80 | 17.40 | 17.68 | 6,735 | +0.03(+0.17%) |
Mar 21, 2024 | 17.59 | 17.78 | 17.57 | 17.65 | 10,766 | +0.15(+0.86%) |
Mar 20, 2024 | 17.47 | 17.59 | 17.44 | 17.50 | 20,186 | +0.09(+0.52%) |
Mar 19, 2024 | 17.34 | 17.41 | 17.14 | 17.41 | 13,803 | +0.10(+0.58%) |
Mar 18, 2024 | 17.29 | 17.35 | 17.15 | 17.31 | 3,230 | +0.10(+0.58%) |
Mar 15, 2024 | 17.29 | 17.29 | 16.78 | 17.21 | 18,979 | -0.01(-0.06%) |
Mar 14, 2024 | 17.71 | 17.71 | 17.12 | 17.22 | 21,779 | -0.65(-3.64%) |
Mar 13, 2024 | 17.84 | 17.95 | 17.63 | 17.87 | 9,701 | +0.09(+0.51%) |
Mar 12, 2024 | 17.85 | 17.85 | 17.58 | 17.78 | 6,800 | -0.13(-0.73%) |
Mar 11, 2024 | 17.97 | 18.06 | 17.65 | 17.91 | 4,784 | +0.02(+0.11%) |
Mar 08, 2024 | 17.89 | 17.89 | 17.85 | 17.89 | 4,803 | +0.11(+0.62%) |
Mar 07, 2024 | 17.77 | 17.94 | 17.57 | 17.78 | 5,242 | +0.01(+0.03%) |
Mar 06, 2024 | 17.55 | 17.83 | 17.54 | 17.77 | 3,963 | +0.27(+1.57%) |
Mar 05, 2024 | 17.49 | 17.50 | 17.32 | 17.50 | 3,945 | +0.01(+0.06%) |
Mar 04, 2024 | 17.45 | 17.49 | 17.38 | 17.49 | 7,083 | +0.03(+0.17%) |