Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.48 | 17.48 | 17.46 | 17.46 | 6,958 | +0.03(+0.16%) |
May 27, 2021 | 17.45 | 17.46 | 17.42 | 17.44 | 4,388 | -0.04(-0.26%) |
May 26, 2021 | 17.50 | 17.51 | 17.48 | 17.48 | 2,686 | -0.01(-0.05%) |
May 25, 2021 | 17.48 | 17.49 | 17.47 | 17.49 | 2,410 | +0.06(+0.36%) |
May 24, 2021 | 17.43 | 17.46 | 17.42 | 17.43 | 9,337 | +0.01(+0.07%) |
May 21, 2021 | 17.45 | 17.45 | 17.40 | 17.42 | 10,349 | +0.01(+0.05%) |
May 20, 2021 | 17.38 | 17.43 | 17.38 | 17.41 | 18,842 | +0.10(+0.59%) |
May 19, 2021 | 17.36 | 17.38 | 17.29 | 17.31 | 7,847 | -0.06(-0.33%) |
May 18, 2021 | 17.42 | 17.43 | 17.36 | 17.36 | 6,963 | -0.03(-0.16%) |
May 17, 2021 | 17.39 | 17.40 | 17.39 | 17.39 | 5,798 | -0.01(-0.05%) |
May 14, 2021 | 17.37 | 17.41 | 17.37 | 17.40 | 2,951 | +0.06(+0.34%) |
May 13, 2021 | 17.32 | 17.36 | 17.31 | 17.34 | 13,524 | +0.07(+0.42%) |
May 12, 2021 | 17.31 | 17.32 | 17.25 | 17.27 | 8,385 | -0.11(-0.65%) |
May 11, 2021 | 17.37 | 17.38 | 17.37 | 17.38 | 2,116 | -0.05(-0.26%) |
May 10, 2021 | 17.49 | 17.51 | 17.43 | 17.43 | 8,621 | -0.02(-0.13%) |
May 07, 2021 | 17.52 | 17.52 | 17.45 | 17.45 | 7,801 | +0.03(+0.18%) |
May 05, 2021 | 17.42 | 17.42 | 17.42 | 196 | +0.02(+0.10%) | |
May 04, 2021 | 17.40 | 17.41 | 17.39 | 17.40 | 1,207 | +0.01(+0.08%) |
May 03, 2021 | 17.41 | 17.41 | 17.39 | 17.39 | 6,151 | +0.04(+0.21%) |
Apr 30, 2021 | 17.34 | 17.36 | 17.33 | 17.35 | 4,767 | +0.02(+0.10%) |
Apr 29, 2021 | 17.32 | 17.34 | 17.28 | 17.33 | 18,614 | -0.04(-0.21%) |
Apr 28, 2021 | 17.35 | 17.39 | 17.32 | 17.37 | 6,663 | +0.01(+0.05%) |
Apr 27, 2021 | 17.43 | 17.43 | 17.36 | 17.36 | 5,290 | -0.07(-0.39%) |
Apr 26, 2021 | 17.43 | 17.44 | 17.43 | 17.43 | 10,945 | -0.00(-0.03%) |
Apr 23, 2021 | 17.45 | 17.45 | 17.43 | 17.43 | 6,319 | +0.01(+0.06%) |
Apr 22, 2021 | 17.43 | 17.43 | 17.41 | 17.42 | 8,273 | +0.02(+0.12%) |
Apr 21, 2021 | 17.39 | 17.41 | 17.36 | 17.40 | 7,755 | +0.02(+0.13%) |
Apr 20, 2021 | 17.34 | 17.39 | 17.34 | 17.38 | 10,539 | +0.04(+0.23%) |
Apr 19, 2021 | 17.35 | 17.40 | 17.34 | 17.34 | 18,726 | -0.04(-0.26%) |
Apr 16, 2021 | 17.40 | 17.43 | 17.38 | 17.38 | 13,991 | -0.10(-0.57%) |
Apr 15, 2021 | 17.43 | 17.49 | 17.43 | 17.48 | 3,031 | +0.12(+0.70%) |
Apr 14, 2021 | 17.36 | 17.37 | 17.35 | 17.36 | 8,350 | -0.01(-0.03%) |
Apr 13, 2021 | 17.30 | 17.36 | 17.30 | 17.36 | 1,954 | +0.07(+0.39%) |
Apr 12, 2021 | 17.29 | 17.32 | 17.29 | 17.29 | 14,594 | -0.01(-0.05%) |
Apr 09, 2021 | 17.31 | 17.39 | 17.30 | 17.30 | 15,435 | -0.04(-0.21%) |
Apr 08, 2021 | 17.34 | 17.35 | 17.33 | 17.34 | 11,734 | +0.05(+0.29%) |
Apr 07, 2021 | 17.30 | 17.33 | 17.29 | 17.29 | 7,725 | +0.00(+0.03%) |
Apr 06, 2021 | 17.25 | 17.30 | 17.25 | 17.29 | 8,081 | +0.10(+0.60%) |
Apr 05, 2021 | 17.21 | 17.25 | 17.18 | 17.18 | 38,826 | -0.08(-0.44%) |
Apr 01, 2021 | 17.25 | 17.26 | 17.25 | 17.26 | 2,887 | +0.10(+0.60%) |
Mar 31, 2021 | 17.16 | 17.18 | 17.15 | 17.16 | 3,525 | +0.03(+0.16%) |
Mar 30, 2021 | 17.10 | 17.13 | 17.06 | 17.13 | 2,560 | +0.01(+0.05%) |
Mar 29, 2021 | 17.16 | 17.16 | 17.12 | 17.12 | 21,153 | -0.06(-0.37%) |
Mar 26, 2021 | 17.16 | 17.19 | 17.16 | 17.18 | 7,551 | +0.00(+0.00%) |
Mar 25, 2021 | 17.21 | 17.22 | 17.18 | 17.18 | 4,327 | -0.01(-0.05%) |
Mar 24, 2021 | 17.20 | 17.20 | 17.16 | 17.19 | 3,322 | +0.04(+0.21%) |
Mar 23, 2021 | 17.15 | 17.17 | 17.15 | 17.16 | 3,854 | +0.04(+0.24%) |
Mar 22, 2021 | 17.13 | 17.16 | 17.11 | 17.11 | 38,073 | +0.07(+0.43%) |
Mar 19, 2021 | 17.03 | 17.07 | 17.03 | 17.04 | 5,561 | -0.02(-0.13%) |
Mar 18, 2021 | 17.03 | 17.08 | 17.03 | 17.06 | 3,863 | -0.10(-0.58%) |
Mar 17, 2021 | 17.12 | 17.23 | 17.11 | 17.16 | 23,628 | -0.00(-0.03%) |
Mar 16, 2021 | 17.18 | 17.18 | 17.16 | 17.17 | 20,949 | -0.01(-0.05%) |
Mar 15, 2021 | 17.18 | 17.18 | 17.17 | 17.18 | 3,657 | +0.03(+0.19%) |
Mar 12, 2021 | 17.16 | 17.17 | 17.14 | 17.14 | 16,796 | -0.15(-0.86%) |
Mar 11, 2021 | 17.30 | 17.32 | 17.29 | 17.29 | 11,514 | +0.01(+0.03%) |
Mar 10, 2021 | 17.26 | 17.31 | 17.26 | 17.29 | 9,449 | +0.08(+0.47%) |
Mar 09, 2021 | 17.29 | 17.29 | 17.21 | 17.21 | 2,114 | +0.08(+0.47%) |
Mar 08, 2021 | 17.23 | 17.23 | 17.13 | 17.13 | 5,583 | -0.13(-0.76%) |
Mar 05, 2021 | 17.25 | 17.26 | 17.22 | 17.26 | 11,790 | -0.06(-0.34%) |
Mar 04, 2021 | 17.46 | 17.46 | 17.31 | 17.31 | 17,829 | -0.14(-0.82%) |
Mar 03, 2021 | 17.49 | 17.49 | 17.46 | 17.46 | 1,992 | -0.11(-0.61%) |
Mar 02, 2021 | 17.58 | 17.58 | 17.56 | 17.57 | 15,460 | +0.02(+0.10%) |