Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.52 | 17.53 | 17.47 | 17.52 | 61,061 | +0.03(+0.15%) |
May 27, 2021 | 17.47 | 17.52 | 17.47 | 17.49 | 67,238 | +0.02(+0.12%) |
May 26, 2021 | 17.49 | 17.49 | 17.44 | 17.47 | 84,335 | +0.02(+0.12%) |
May 25, 2021 | 17.44 | 17.47 | 17.44 | 17.45 | 103,565 | +0.03(+0.15%) |
May 24, 2021 | 17.42 | 17.46 | 17.42 | 17.42 | 92,155 | +0.01(+0.05%) |
May 21, 2021 | 17.40 | 17.45 | 17.40 | 17.41 | 56,565 | -0.02(-0.11%) |
May 20, 2021 | 17.39 | 17.47 | 17.38 | 17.43 | 77,230 | +0.04(+0.24%) |
May 19, 2021 | 17.49 | 17.49 | 17.37 | 17.39 | 122,682 | -0.01(-0.05%) |
May 18, 2021 | 17.46 | 17.46 | 17.40 | 17.40 | 105,763 | -0.03(-0.20%) |
May 17, 2021 | 17.47 | 17.47 | 17.41 | 17.43 | 112,818 | -0.00(-0.02%) |
May 14, 2021 | 17.44 | 17.45 | 17.41 | 17.44 | 55,827 | +0.03(+0.17%) |
May 13, 2021 | 17.38 | 17.46 | 17.38 | 17.41 | 147,539 | +0.02(+0.10%) |
May 12, 2021 | 17.43 | 17.44 | 17.37 | 17.39 | 61,358 | -0.08(-0.49%) |
May 11, 2021 | 17.38 | 17.52 | 17.38 | 17.48 | 90,295 | +0.03(+0.15%) |
May 10, 2021 | 17.41 | 17.47 | 17.41 | 17.45 | 82,421 | -0.01(-0.05%) |
May 07, 2021 | 17.47 | 17.48 | 17.43 | 17.46 | 65,471 | +0.03(+0.15%) |
May 06, 2021 | 17.45 | 17.52 | 17.43 | 17.43 | 66,788 | -0.00(-0.02%) |
May 05, 2021 | 17.42 | 17.46 | 17.39 | 17.44 | 60,520 | +0.03(+0.20%) |
May 04, 2021 | 17.40 | 17.43 | 17.39 | 17.40 | 89,315 | -0.02(-0.12%) |
May 03, 2021 | 17.43 | 17.44 | 17.37 | 17.43 | 76,542 | +0.02(+0.10%) |
Apr 30, 2021 | 17.42 | 17.43 | 17.39 | 17.41 | 54,496 | +0.02(+0.10%) |
Apr 29, 2021 | 17.41 | 17.42 | 17.36 | 17.39 | 56,820 | -0.01(-0.05%) |
Apr 28, 2021 | 17.41 | 17.43 | 17.38 | 17.40 | 124,985 | +0.02(+0.10%) |
Apr 27, 2021 | 17.36 | 17.41 | 17.36 | 17.38 | 85,631 | -0.03(-0.15%) |
Apr 26, 2021 | 17.36 | 17.41 | 17.36 | 17.41 | 68,777 | +0.04(+0.22%) |
Apr 23, 2021 | 17.40 | 17.41 | 17.36 | 17.37 | 69,915 | +0.02(+0.12%) |
Apr 22, 2021 | 17.40 | 17.40 | 17.34 | 17.35 | 107,558 | -0.05(-0.27%) |
Apr 21, 2021 | 17.38 | 17.40 | 17.32 | 17.40 | 106,821 | +0.03(+0.20%) |
Apr 20, 2021 | 17.37 | 17.38 | 17.33 | 17.36 | 93,957 | +0.01(+0.05%) |
Apr 19, 2021 | 17.38 | 17.39 | 17.34 | 17.35 | 74,221 | -0.02(-0.12%) |
Apr 16, 2021 | 17.38 | 17.39 | 17.33 | 17.37 | 57,414 | +0.00(+0.02%) |
Apr 15, 2021 | 17.36 | 17.37 | 17.33 | 17.37 | 97,894 | +0.04(+0.22%) |
Apr 14, 2021 | 17.32 | 17.34 | 17.27 | 17.33 | 62,103 | +0.00(+0.02%) |
Apr 13, 2021 | 17.33 | 17.34 | 17.29 | 17.33 | 60,122 | +0.03(+0.20%) |
Apr 12, 2021 | 17.32 | 17.33 | 17.29 | 17.29 | 74,119 | +0.00(+0.00%) |
Apr 09, 2021 | 17.28 | 17.34 | 17.27 | 17.29 | 48,672 | +0.00(+0.00%) |
Apr 08, 2021 | 17.26 | 17.31 | 17.25 | 17.29 | 214,339 | +0.03(+0.20%) |
Apr 07, 2021 | 17.42 | 17.42 | 17.23 | 17.26 | 61,939 | +0.00(+0.00%) |
Apr 06, 2021 | 17.26 | 17.26 | 17.22 | 17.26 | 104,863 | +0.03(+0.17%) |
Apr 05, 2021 | 17.18 | 17.25 | 17.18 | 17.23 | 108,303 | +0.04(+0.22%) |
Apr 01, 2021 | 17.18 | 17.23 | 17.17 | 17.19 | 103,015 | +0.04(+0.25%) |
Mar 31, 2021 | 17.19 | 17.23 | 17.14 | 17.15 | 112,595 | -0.00(-0.02%) |
Mar 30, 2021 | 17.13 | 17.17 | 17.12 | 17.15 | 82,784 | +0.00(+0.02%) |
Mar 29, 2021 | 17.21 | 17.21 | 17.14 | 17.15 | 92,331 | -0.07(-0.42%) |
Mar 26, 2021 | 17.22 | 17.23 | 17.17 | 17.22 | 49,853 | +0.05(+0.32%) |
Mar 25, 2021 | 17.19 | 17.20 | 17.15 | 17.17 | 108,167 | -0.02(-0.11%) |
Mar 24, 2021 | 17.21 | 17.22 | 17.18 | 17.19 | 84,168 | +0.02(+0.10%) |
Mar 23, 2021 | 17.20 | 17.23 | 17.14 | 17.17 | 125,506 | -0.01(-0.05%) |
Mar 22, 2021 | 17.19 | 17.19 | 17.15 | 17.18 | 42,291 | +0.05(+0.30%) |
Mar 19, 2021 | 17.16 | 17.17 | 17.12 | 17.13 | 88,231 | +0.00(+0.00%) |
Mar 18, 2021 | 17.14 | 17.16 | 17.12 | 17.13 | 67,601 | -0.08(-0.44%) |
Mar 17, 2021 | 17.12 | 17.23 | 17.12 | 17.20 | 75,966 | +0.03(+0.20%) |
Mar 16, 2021 | 17.19 | 17.19 | 17.13 | 17.17 | 54,815 | +0.00(+0.00%) |
Mar 15, 2021 | 17.18 | 17.18 | 17.14 | 17.17 | 94,935 | +0.04(+0.22%) |
Mar 12, 2021 | 17.12 | 17.19 | 17.08 | 17.13 | 248,803 | -0.02(-0.12%) |
Mar 11, 2021 | 17.12 | 17.16 | 17.10 | 17.15 | 107,765 | +0.07(+0.39%) |
Mar 10, 2021 | 17.08 | 17.09 | 17.03 | 17.08 | 62,359 | +0.03(+0.15%) |
Mar 09, 2021 | 16.99 | 17.11 | 16.99 | 17.06 | 57,759 | +0.08(+0.50%) |
Mar 08, 2021 | 17.06 | 17.07 | 16.97 | 16.97 | 72,221 | -0.08(-0.45%) |
Mar 05, 2021 | 17.02 | 17.09 | 16.97 | 17.05 | 65,699 | +0.01(+0.05%) |
Mar 04, 2021 | 17.13 | 17.14 | 17.02 | 17.04 | 192,974 | -0.09(-0.54%) |
Mar 03, 2021 | 17.16 | 17.16 | 17.12 | 17.13 | 67,503 | -0.01(-0.07%) |
Mar 02, 2021 | 17.15 | 17.17 | 17.12 | 17.15 | 95,453 | -0.02(-0.12%) |