Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.20 | 17.21 | 17.17 | 17.20 | 7,815 | +0.01(+0.06%) |
May 27, 2021 | 17.18 | 17.21 | 17.17 | 17.19 | 4,461 | +0.01(+0.03%) |
May 26, 2021 | 17.18 | 17.18 | 17.18 | 17.18 | 579 | +0.02(+0.12%) |
May 25, 2021 | 17.15 | 17.19 | 17.15 | 17.16 | 4,406 | -0.00(-0.01%) |
May 24, 2021 | 17.16 | 17.17 | 17.16 | 17.16 | 5,380 | +0.06(+0.32%) |
May 21, 2021 | 17.10 | 17.14 | 17.09 | 17.11 | 12,257 | +0.03(+0.18%) |
May 20, 2021 | 17.09 | 17.09 | 17.04 | 17.08 | 4,198 | +0.06(+0.35%) |
May 19, 2021 | 17.05 | 17.07 | 17.01 | 17.02 | 5,219 | -0.07(-0.43%) |
May 18, 2021 | 17.15 | 17.15 | 17.09 | 17.09 | 2,912 | -0.04(-0.21%) |
May 17, 2021 | 17.12 | 17.15 | 17.12 | 17.13 | 5,873 | -0.02(-0.11%) |
May 14, 2021 | 17.10 | 17.15 | 17.10 | 17.15 | 2,789 | +0.07(+0.38%) |
May 13, 2021 | 17.85 | 17.85 | 17.08 | 17.08 | 5,376 | +0.08(+0.47%) |
May 12, 2021 | 17.07 | 17.07 | 17.00 | 17.00 | 4,881 | -0.14(-0.79%) |
May 11, 2021 | 17.12 | 17.20 | 17.12 | 17.14 | 8,609 | -0.09(-0.50%) |
May 10, 2021 | 17.03 | 17.29 | 17.03 | 17.22 | 6,587 | -0.03(-0.15%) |
May 07, 2021 | 17.14 | 17.27 | 17.14 | 17.25 | 21,347 | +0.07(+0.39%) |
May 06, 2021 | 17.14 | 17.19 | 17.14 | 17.18 | 5,771 | +0.03(+0.15%) |
May 05, 2021 | 17.16 | 17.18 | 17.14 | 17.16 | 3,617 | +0.03(+0.16%) |
May 04, 2021 | 17.14 | 17.14 | 17.10 | 17.13 | 8,549 | -0.03(-0.17%) |
May 03, 2021 | 17.58 | 17.58 | 17.13 | 17.16 | 5,735 | +0.05(+0.30%) |
Apr 30, 2021 | 17.12 | 17.13 | 17.11 | 17.11 | 7,988 | -0.04(-0.25%) |
Apr 29, 2021 | 17.13 | 17.16 | 17.12 | 17.15 | 17,111 | +0.04(+0.21%) |
Apr 28, 2021 | 17.14 | 17.14 | 17.10 | 17.11 | 11,183 | +0.01(+0.05%) |
Apr 27, 2021 | 17.11 | 17.12 | 17.09 | 17.10 | 6,003 | -0.01(-0.04%) |
Apr 26, 2021 | 17.10 | 17.12 | 17.10 | 17.11 | 24,550 | +0.02(+0.09%) |
Apr 23, 2021 | 17.02 | 17.10 | 17.02 | 17.10 | 3,631 | +0.07(+0.41%) |
Apr 22, 2021 | 17.01 | 17.06 | 17.01 | 17.03 | 4,676 | -0.03(-0.17%) |
Apr 21, 2021 | 17.01 | 17.06 | 17.00 | 17.06 | 4,224 | +0.07(+0.44%) |
Apr 20, 2021 | 17.00 | 17.00 | 16.98 | 16.98 | 6,005 | -0.06(-0.36%) |
Apr 19, 2021 | 17.05 | 17.05 | 17.04 | 17.04 | 2,190 | -0.02(-0.10%) |
Apr 16, 2021 | 17.06 | 17.06 | 17.03 | 17.06 | 6,051 | +0.06(+0.33%) |
Apr 15, 2021 | 17.02 | 17.02 | 16.98 | 17.00 | 13,829 | +0.03(+0.18%) |
Apr 14, 2021 | 16.97 | 17.01 | 16.95 | 16.97 | 50,207 | +0.00(+0.02%) |
Apr 13, 2021 | 16.97 | 16.98 | 16.94 | 16.97 | 625,452 | +0.01(+0.04%) |
Apr 12, 2021 | 16.95 | 16.98 | 16.94 | 16.96 | 5,770 | -0.00(-0.02%) |
Apr 09, 2021 | 16.94 | 17.02 | 16.94 | 16.97 | 62,453 | +0.01(+0.07%) |
Apr 08, 2021 | 16.98 | 16.98 | 16.90 | 16.95 | 11,401 | -0.00(-0.02%) |
Apr 07, 2021 | 16.96 | 16.98 | 16.96 | 16.96 | 5,458 | +0.02(+0.12%) |
Apr 06, 2021 | 16.90 | 16.97 | 16.90 | 16.94 | 7,010 | +0.03(+0.16%) |
Apr 05, 2021 | 16.92 | 16.94 | 16.89 | 16.91 | 9,034 | +0.05(+0.32%) |
Apr 01, 2021 | 16.79 | 16.86 | 16.79 | 16.86 | 11,619 | +0.05(+0.29%) |
Mar 31, 2021 | 16.77 | 16.85 | 16.77 | 16.81 | 10,419 | +0.06(+0.37%) |
Mar 30, 2021 | 16.76 | 16.77 | 16.72 | 16.75 | 10,234 | -0.01(-0.05%) |
Mar 29, 2021 | 16.76 | 16.77 | 16.69 | 16.75 | 23,744 | +0.00(+0.03%) |
Mar 26, 2021 | 16.73 | 16.77 | 16.71 | 16.75 | 3,156 | +0.02(+0.13%) |
Mar 25, 2021 | 16.66 | 16.73 | 16.64 | 16.73 | 2,488 | +0.07(+0.39%) |
Mar 24, 2021 | 16.64 | 16.69 | 16.64 | 16.66 | 1,891 | +0.05(+0.27%) |
Mar 23, 2021 | 16.68 | 16.68 | 16.62 | 16.62 | 12,084 | -0.04(-0.22%) |
Mar 22, 2021 | 16.64 | 16.68 | 16.63 | 16.65 | 10,895 | +0.06(+0.34%) |
Mar 19, 2021 | 16.59 | 16.64 | 16.59 | 16.60 | 16,025 | +0.00(+0.01%) |
Mar 18, 2021 | 16.61 | 16.69 | 16.59 | 16.59 | 9,166 | -0.13(-0.76%) |
Mar 17, 2021 | 16.89 | 16.89 | 16.62 | 16.72 | 33,906 | +0.03(+0.19%) |
Mar 16, 2021 | 16.72 | 16.72 | 16.66 | 16.69 | 12,230 | -0.01(-0.06%) |
Mar 15, 2021 | 16.68 | 16.70 | 16.66 | 16.70 | 4,756 | +0.03(+0.16%) |
Mar 12, 2021 | 16.69 | 16.69 | 16.66 | 16.67 | 11,655 | -0.02(-0.12%) |
Mar 11, 2021 | 16.65 | 16.72 | 16.62 | 16.69 | 20,695 | +0.07(+0.41%) |
Mar 10, 2021 | 16.59 | 16.67 | 16.59 | 16.63 | 8,508 | +0.02(+0.09%) |
Mar 09, 2021 | 16.53 | 16.67 | 16.53 | 16.61 | 41,958 | +0.10(+0.63%) |
Mar 08, 2021 | 16.59 | 16.59 | 16.51 | 16.51 | 4,615 | -0.02(-0.15%) |
Mar 05, 2021 | 16.48 | 16.53 | 16.48 | 16.53 | 1,214 | +0.06(+0.35%) |
Mar 04, 2021 | 16.53 | 16.55 | 16.47 | 16.47 | 10,200 | -0.06(-0.38%) |
Mar 03, 2021 | 16.49 | 16.55 | 16.49 | 16.54 | 14,884 | -0.01(-0.09%) |
Mar 02, 2021 | 16.56 | 16.56 | 16.54 | 16.55 | 5,965 | -0.02(-0.10%) |