Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.30 | 17.31 | 17.27 | 17.30 | 7,770 | +0.01(+0.06%) |
May 27, 2021 | 17.28 | 17.31 | 17.27 | 17.29 | 4,435 | +0.01(+0.03%) |
May 26, 2021 | 17.28 | 17.28 | 17.28 | 17.28 | 575 | +0.02(+0.12%) |
May 25, 2021 | 17.25 | 17.29 | 17.25 | 17.26 | 4,380 | -0.00(-0.01%) |
May 24, 2021 | 17.26 | 17.27 | 17.26 | 17.26 | 5,349 | +0.06(+0.33%) |
May 21, 2021 | 17.20 | 17.24 | 17.19 | 17.21 | 12,186 | +0.03(+0.18%) |
May 20, 2021 | 17.19 | 17.19 | 17.14 | 17.18 | 4,174 | +0.06(+0.35%) |
May 19, 2021 | 17.14 | 17.17 | 17.11 | 17.12 | 5,188 | -0.07(-0.43%) |
May 18, 2021 | 17.25 | 17.25 | 17.19 | 17.19 | 2,895 | -0.04(-0.21%) |
May 17, 2021 | 17.22 | 17.25 | 17.22 | 17.23 | 5,839 | -0.02(-0.11%) |
May 14, 2021 | 17.20 | 17.25 | 17.20 | 17.25 | 2,773 | +0.07(+0.38%) |
May 13, 2021 | 17.95 | 17.95 | 17.18 | 17.18 | 5,344 | +0.08(+0.47%) |
May 12, 2021 | 17.17 | 17.17 | 17.10 | 17.10 | 4,853 | -0.14(-0.79%) |
May 11, 2021 | 17.22 | 17.30 | 17.22 | 17.24 | 8,559 | -0.09(-0.50%) |
May 10, 2021 | 17.13 | 17.39 | 17.13 | 17.32 | 6,549 | -0.03(-0.15%) |
May 07, 2021 | 17.24 | 17.37 | 17.24 | 17.35 | 21,223 | +0.07(+0.39%) |
May 06, 2021 | 17.24 | 17.29 | 17.24 | 17.28 | 5,738 | +0.03(+0.15%) |
May 05, 2021 | 17.26 | 17.28 | 17.24 | 17.26 | 3,596 | +0.03(+0.16%) |
May 04, 2021 | 17.24 | 17.24 | 17.20 | 17.23 | 8,499 | -0.03(-0.17%) |
May 03, 2021 | 17.69 | 17.69 | 17.23 | 17.26 | 5,702 | +0.05(+0.30%) |
Apr 30, 2021 | 17.22 | 17.23 | 17.21 | 17.21 | 7,941 | -0.04(-0.25%) |
Apr 29, 2021 | 17.23 | 17.26 | 17.22 | 17.25 | 17,012 | +0.04(+0.21%) |
Apr 28, 2021 | 17.24 | 17.24 | 17.20 | 17.21 | 11,118 | +0.01(+0.05%) |
Apr 27, 2021 | 17.21 | 17.22 | 17.19 | 17.20 | 5,968 | -0.01(-0.04%) |
Apr 26, 2021 | 17.20 | 17.22 | 17.20 | 17.21 | 24,408 | +0.02(+0.09%) |
Apr 23, 2021 | 17.12 | 17.20 | 17.12 | 17.20 | 3,609 | +0.07(+0.41%) |
Apr 22, 2021 | 17.11 | 17.16 | 17.11 | 17.13 | 4,649 | -0.03(-0.17%) |
Apr 21, 2021 | 17.11 | 17.15 | 17.10 | 17.15 | 4,199 | +0.07(+0.44%) |
Apr 20, 2021 | 17.09 | 17.10 | 17.08 | 17.08 | 5,970 | -0.06(-0.36%) |
Apr 19, 2021 | 17.15 | 17.15 | 17.14 | 17.14 | 2,178 | -0.02(-0.10%) |
Apr 16, 2021 | 17.16 | 17.16 | 17.13 | 17.16 | 6,016 | +0.06(+0.33%) |
Apr 15, 2021 | 17.12 | 17.12 | 17.08 | 17.10 | 13,749 | +0.03(+0.18%) |
Apr 14, 2021 | 17.07 | 17.11 | 17.05 | 17.07 | 49,916 | +0.00(+0.02%) |
Apr 13, 2021 | 17.07 | 17.08 | 17.04 | 17.07 | 621,824 | +0.01(+0.04%) |
Apr 12, 2021 | 17.05 | 17.08 | 17.04 | 17.06 | 5,737 | -0.00(-0.02%) |
Apr 09, 2021 | 17.04 | 17.12 | 17.04 | 17.07 | 62,091 | +0.01(+0.07%) |
Apr 08, 2021 | 17.08 | 17.08 | 17.00 | 17.05 | 11,335 | -0.00(-0.02%) |
Apr 07, 2021 | 17.06 | 17.08 | 17.06 | 17.06 | 5,426 | +0.02(+0.12%) |
Apr 06, 2021 | 17.00 | 17.07 | 16.99 | 17.04 | 6,969 | +0.03(+0.16%) |
Apr 05, 2021 | 17.02 | 17.04 | 16.99 | 17.01 | 8,981 | +0.05(+0.32%) |
Apr 01, 2021 | 16.89 | 16.96 | 16.89 | 16.95 | 11,551 | +0.05(+0.29%) |
Mar 31, 2021 | 16.87 | 16.95 | 16.87 | 16.90 | 10,358 | +0.06(+0.37%) |
Mar 30, 2021 | 16.85 | 16.87 | 16.82 | 16.84 | 10,175 | -0.01(-0.05%) |
Mar 29, 2021 | 16.86 | 16.87 | 16.79 | 16.85 | 23,607 | +0.00(+0.03%) |
Mar 26, 2021 | 16.83 | 16.87 | 16.81 | 16.85 | 3,138 | +0.02(+0.13%) |
Mar 25, 2021 | 16.76 | 16.83 | 16.74 | 16.82 | 2,474 | +0.07(+0.39%) |
Mar 24, 2021 | 16.74 | 16.78 | 16.74 | 16.76 | 1,880 | +0.05(+0.27%) |
Mar 23, 2021 | 16.77 | 16.77 | 16.71 | 16.71 | 12,014 | -0.04(-0.22%) |
Mar 22, 2021 | 16.74 | 16.77 | 16.73 | 16.75 | 10,831 | +0.06(+0.34%) |
Mar 19, 2021 | 16.69 | 16.74 | 16.69 | 16.69 | 15,932 | +0.00(+0.01%) |
Mar 18, 2021 | 16.71 | 16.78 | 16.69 | 16.69 | 9,113 | -0.13(-0.76%) |
Mar 17, 2021 | 16.98 | 16.98 | 16.72 | 16.82 | 33,709 | +0.03(+0.18%) |
Mar 16, 2021 | 16.81 | 16.81 | 16.76 | 16.79 | 12,159 | -0.01(-0.06%) |
Mar 15, 2021 | 16.78 | 16.80 | 16.76 | 16.80 | 4,729 | +0.03(+0.16%) |
Mar 12, 2021 | 16.79 | 16.79 | 16.76 | 16.77 | 11,587 | -0.02(-0.12%) |
Mar 11, 2021 | 16.75 | 16.82 | 16.71 | 16.79 | 20,575 | +0.07(+0.41%) |
Mar 10, 2021 | 16.68 | 16.77 | 16.68 | 16.72 | 8,458 | +0.02(+0.09%) |
Mar 09, 2021 | 16.63 | 16.76 | 16.63 | 16.71 | 41,714 | +0.10(+0.63%) |
Mar 08, 2021 | 16.69 | 16.69 | 16.60 | 16.60 | 4,589 | -0.02(-0.15%) |
Mar 05, 2021 | 16.57 | 16.63 | 16.57 | 16.63 | 1,207 | +0.06(+0.35%) |
Mar 04, 2021 | 16.62 | 16.65 | 16.57 | 16.57 | 10,141 | -0.06(-0.38%) |
Mar 03, 2021 | 16.59 | 16.65 | 16.59 | 16.63 | 14,798 | -0.01(-0.09%) |
Mar 02, 2021 | 16.66 | 16.66 | 16.64 | 16.65 | 5,931 | -0.02(-0.10%) |