Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.60 | 16.61 | 16.59 | 16.59 | 1,536 | +0.00(+0.03%) |
May 27, 2022 | 16.57 | 16.59 | 16.54 | 16.59 | 3,009 | +0.08(+0.49%) |
May 26, 2022 | 16.31 | 16.51 | 16.31 | 16.51 | 443,968 | +0.25(+1.53%) |
May 25, 2022 | 16.20 | 16.26 | 16.20 | 16.26 | 1,928 | +0.06(+0.36%) |
May 24, 2022 | 16.18 | 16.22 | 16.13 | 16.20 | 27,071 | -0.00(-0.01%) |
May 23, 2022 | 16.15 | 16.24 | 16.15 | 16.20 | 3,932 | +0.01(+0.05%) |
May 20, 2022 | 16.17 | 16.23 | 16.14 | 16.19 | 2,309 | +0.04(+0.25%) |
May 19, 2022 | 16.13 | 16.15 | 16.13 | 16.15 | 3,782 | -0.01(-0.08%) |
May 18, 2022 | 16.18 | 16.26 | 16.17 | 16.17 | 2,087 | -0.11(-0.68%) |
May 17, 2022 | 16.28 | 16.29 | 16.26 | 16.28 | 4,096 | +0.02(+0.09%) |
May 16, 2022 | 16.14 | 16.30 | 16.14 | 16.26 | 35,539 | +0.03(+0.16%) |
May 13, 2022 | 16.18 | 16.28 | 16.18 | 16.24 | 6,167 | -0.07(-0.40%) |
May 12, 2022 | 16.29 | 16.37 | 16.26 | 16.30 | 4,436 | -0.06(-0.35%) |
May 11, 2022 | 16.27 | 16.39 | 16.25 | 16.36 | 10,841 | +0.02(+0.11%) |
May 10, 2022 | 16.34 | 16.42 | 16.34 | 16.34 | 6,388 | +0.02(+0.11%) |
May 09, 2022 | 16.28 | 16.32 | 16.27 | 16.32 | 8,378 | -0.16(-0.95%) |
May 06, 2022 | 16.50 | 16.54 | 16.48 | 16.48 | 3,502 | -0.05(-0.32%) |
May 05, 2022 | 16.61 | 16.66 | 16.50 | 16.53 | 5,288 | -0.09(-0.52%) |
May 04, 2022 | 16.57 | 16.64 | 16.52 | 16.62 | 11,342 | +0.04(+0.24%) |
May 03, 2022 | 16.46 | 16.58 | 16.46 | 16.58 | 6,260 | -0.00(-0.03%) |
May 02, 2022 | 16.58 | 16.70 | 16.50 | 16.58 | 25,480 | -0.06(-0.34%) |
Apr 29, 2022 | 16.73 | 16.73 | 16.64 | 16.64 | 5,086 | -0.10(-0.62%) |
Apr 28, 2022 | 16.76 | 16.76 | 16.73 | 16.74 | 2,098 | +0.03(+0.15%) |
Apr 27, 2022 | 16.74 | 16.74 | 16.72 | 16.72 | 12,378 | -0.06(-0.34%) |
Apr 26, 2022 | 16.78 | 16.79 | 16.74 | 16.77 | 4,415 | -0.03(-0.17%) |
Apr 25, 2022 | 16.86 | 16.86 | 16.75 | 16.80 | 10,400 | +0.01(+0.07%) |
Apr 22, 2022 | 16.72 | 16.83 | 16.72 | 16.79 | 1,771 | -0.01(-0.04%) |
Apr 21, 2022 | 16.99 | 16.99 | 16.80 | 16.80 | 15,560 | -0.15(-0.88%) |
Apr 20, 2022 | 16.92 | 17.00 | 16.87 | 16.95 | 5,020 | +0.06(+0.33%) |
Apr 19, 2022 | 16.90 | 16.92 | 16.88 | 16.89 | 1,101 | -0.01(-0.05%) |
Apr 18, 2022 | 16.88 | 16.94 | 16.86 | 16.90 | 9,577 | +0.00(+0.00%) |
Apr 14, 2022 | 17.01 | 17.01 | 16.89 | 16.90 | 744 | -0.03(-0.15%) |
Apr 13, 2022 | 16.89 | 16.96 | 16.89 | 16.92 | 182,800 | +0.04(+0.23%) |
Apr 12, 2022 | 16.83 | 16.92 | 16.77 | 16.89 | 12,013 | -0.00(-0.02%) |
Apr 11, 2022 | 16.92 | 16.94 | 16.89 | 16.89 | 2,683 | -0.06(-0.37%) |
Apr 08, 2022 | 16.96 | 16.98 | 16.95 | 16.95 | 5,235 | -0.08(-0.48%) |
Apr 07, 2022 | 17.06 | 17.06 | 16.99 | 17.03 | 2,354 | -0.04(-0.23%) |
Apr 06, 2022 | 17.11 | 17.12 | 16.93 | 17.07 | 50,299 | -0.06(-0.36%) |
Apr 05, 2022 | 17.18 | 17.18 | 17.11 | 17.13 | 16,838 | -0.06(-0.34%) |
Apr 04, 2022 | 17.13 | 17.19 | 17.12 | 17.19 | 1,924 | +0.09(+0.51%) |
Apr 01, 2022 | 17.19 | 17.19 | 17.11 | 17.11 | 1,434 | -0.07(-0.39%) |
Mar 31, 2022 | 17.22 | 17.22 | 17.12 | 17.17 | 15,401 | +0.07(+0.40%) |
Mar 30, 2022 | 17.10 | 17.16 | 17.10 | 17.10 | 5,915 | -0.04(-0.25%) |
Mar 29, 2022 | 17.12 | 17.20 | 17.07 | 17.15 | 15,143 | +0.19(+1.14%) |
Mar 28, 2022 | 16.96 | 16.96 | 16.93 | 16.95 | 221,390 | -0.00(-0.02%) |
Mar 25, 2022 | 17.00 | 17.00 | 16.92 | 16.96 | 2,677 | -0.07(-0.40%) |
Mar 24, 2022 | 17.04 | 17.10 | 17.03 | 17.03 | 26,011 | +0.00(+0.00%) |
Mar 23, 2022 | 17.10 | 17.10 | 16.94 | 17.03 | 8,857 | +0.00(+0.03%) |
Mar 22, 2022 | 17.04 | 17.08 | 17.02 | 17.02 | 11,439 | +0.06(+0.38%) |
Mar 21, 2022 | 17.00 | 17.12 | 16.93 | 16.96 | 20,285 | -0.05(-0.30%) |
Mar 18, 2022 | 17.06 | 17.06 | 16.98 | 17.01 | 12,206 | +0.03(+0.15%) |
Mar 17, 2022 | 16.91 | 16.98 | 16.91 | 16.98 | 148,144 | +0.14(+0.84%) |
Mar 16, 2022 | 16.74 | 16.89 | 16.74 | 16.84 | 8,672 | -0.01(-0.07%) |
Mar 15, 2022 | 16.97 | 16.97 | 16.85 | 16.85 | 436 | +0.00(+0.03%) |
Mar 14, 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 1,060 | -0.11(-0.66%) |
Mar 11, 2022 | 16.72 | 16.96 | 16.72 | 16.96 | 1,180 | -0.03(-0.20%) |
Mar 10, 2022 | 17.00 | 17.00 | 16.95 | 17.00 | 7,497 | -0.08(-0.48%) |
Mar 09, 2022 | 17.10 | 17.18 | 17.06 | 17.08 | 5,334 | +0.05(+0.30%) |
Mar 08, 2022 | 17.14 | 17.14 | 17.03 | 17.03 | 6,419 | -0.12(-0.67%) |
Mar 07, 2022 | 17.21 | 17.27 | 17.04 | 17.14 | 6,920 | -0.09(-0.51%) |
Mar 04, 2022 | 17.20 | 17.23 | 17.18 | 17.23 | 69,502 | +0.05(+0.28%) |
Mar 03, 2022 | 17.29 | 17.35 | 17.18 | 17.18 | 41,055 | -0.17(-0.99%) |
Mar 02, 2022 | 17.42 | 17.42 | 17.29 | 17.35 | 7,022 | +0.04(+0.25%) |