Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 16.40 | 16.42 | 16.36 | 16.39 | 79,288 | +0.00(+0.00%) |
May 15, 2024 | 16.33 | 16.39 | 16.33 | 16.39 | 120,398 | +0.09(+0.55%) |
May 14, 2024 | 16.23 | 16.30 | 16.23 | 16.30 | 105,083 | +0.07(+0.43%) |
May 13, 2024 | 16.22 | 16.24 | 16.20 | 16.23 | 155,140 | +0.02(+0.12%) |
May 10, 2024 | 16.18 | 16.21 | 16.18 | 16.21 | 157,411 | +0.05(+0.31%) |
May 09, 2024 | 16.16 | 16.17 | 16.12 | 16.16 | 144,608 | +0.03(+0.19%) |
May 08, 2024 | 16.13 | 16.13 | 16.07 | 16.13 | 122,622 | +0.02(+0.12%) |
May 07, 2024 | 16.07 | 16.11 | 16.07 | 16.11 | 186,772 | +0.03(+0.19%) |
May 06, 2024 | 16.07 | 16.08 | 16.05 | 16.08 | 160,552 | +0.06(+0.37%) |
May 03, 2024 | 16.00 | 16.02 | 15.99 | 16.02 | 163,655 | +0.11(+0.69%) |
May 02, 2024 | 15.87 | 15.91 | 15.81 | 15.91 | 89,929 | +0.09(+0.57%) |
May 01, 2024 | 15.81 | 15.97 | 15.80 | 15.82 | 287,249 | -0.04(-0.24%) |
Apr 30, 2024 | 16.07 | 16.07 | 15.86 | 15.86 | 166,839 | -0.21(-1.31%) |
Apr 29, 2024 | 16.05 | 16.08 | 16.00 | 16.07 | 204,876 | +0.08(+0.48%) |
Apr 26, 2024 | 15.94 | 16.01 | 15.94 | 15.99 | 110,820 | +0.08(+0.48%) |
Apr 25, 2024 | 15.81 | 15.92 | 15.72 | 15.92 | 149,717 | -0.04(-0.24%) |
Apr 24, 2024 | 15.93 | 15.95 | 15.87 | 15.95 | 63,579 | +0.06(+0.36%) |
Apr 23, 2024 | 15.85 | 15.91 | 15.85 | 15.90 | 56,565 | +0.06(+0.36%) |
Apr 22, 2024 | 15.83 | 15.85 | 15.78 | 15.84 | 110,464 | +0.08(+0.48%) |
Apr 19, 2024 | 15.81 | 15.87 | 15.71 | 15.76 | 96,750 | -0.09(-0.54%) |
Apr 18, 2024 | 15.88 | 15.93 | 15.84 | 15.85 | 96,819 | -0.01(-0.06%) |
Apr 17, 2024 | 15.97 | 16.00 | 15.82 | 15.86 | 137,603 | -0.09(-0.54%) |
Apr 16, 2024 | 15.92 | 15.99 | 15.88 | 15.94 | 137,791 | +0.06(+0.36%) |
Apr 15, 2024 | 16.08 | 16.14 | 15.89 | 15.89 | 256,645 | -0.16(-1.01%) |
Apr 12, 2024 | 16.17 | 16.20 | 15.99 | 16.05 | 172,583 | -0.20(-1.23%) |
Apr 11, 2024 | 16.17 | 16.26 | 16.13 | 16.25 | 111,914 | +0.08(+0.47%) |
Apr 10, 2024 | 16.10 | 16.21 | 16.10 | 16.17 | 153,367 | -0.08(-0.47%) |
Apr 09, 2024 | 16.25 | 16.26 | 16.11 | 16.25 | 150,360 | +0.05(+0.29%) |
Apr 08, 2024 | 16.14 | 16.24 | 16.14 | 16.20 | 162,328 | +0.03(+0.18%) |
Apr 05, 2024 | 16.09 | 16.19 | 16.09 | 16.17 | 201,403 | +0.11(+0.71%) |
Apr 04, 2024 | 16.27 | 16.30 | 16.06 | 16.06 | 297,559 | -0.17(-1.06%) |
Apr 03, 2024 | 16.18 | 16.26 | 16.17 | 16.23 | 165,415 | +0.01(+0.06%) |
Apr 02, 2024 | 16.22 | 16.22 | 16.14 | 16.22 | 165,185 | -0.09(-0.53%) |
Apr 01, 2024 | 16.40 | 16.40 | 16.26 | 16.31 | 295,083 | -0.51(-3.01%) |
Mar 28, 2024 | 16.79 | 16.83 | 16.82 | 16.81 | 239,407 | +0.03(+0.17%) |
Mar 27, 2024 | 16.80 | 16.80 | 16.77 | 16.78 | 166,816 | +0.03(+0.17%) |
Mar 26, 2024 | 16.83 | 16.83 | 16.75 | 16.76 | 136,022 | -0.03(-0.17%) |
Mar 25, 2024 | 16.80 | 16.80 | 16.77 | 16.78 | 208,951 | -0.03(-0.17%) |
Mar 22, 2024 | 16.81 | 16.83 | 16.78 | 16.81 | 135,562 | +0.00(+0.00%) |
Mar 21, 2024 | 16.80 | 16.81 | 16.76 | 16.81 | 116,732 | +0.07(+0.40%) |
Mar 20, 2024 | 16.65 | 16.75 | 16.64 | 16.75 | 175,285 | +0.11(+0.63%) |
Mar 19, 2024 | 16.57 | 16.65 | 16.56 | 16.64 | 287,162 | +0.06(+0.34%) |
Mar 18, 2024 | 16.56 | 16.60 | 16.56 | 16.58 | 218,991 | +0.05(+0.29%) |
Mar 15, 2024 | 16.61 | 16.61 | 16.49 | 16.54 | 176,085 | -0.10(-0.57%) |
Mar 14, 2024 | 16.67 | 16.67 | 16.54 | 16.63 | 153,275 | +0.00(+0.00%) |
Mar 13, 2024 | 16.65 | 16.66 | 16.59 | 16.63 | 156,298 | +0.01(+0.06%) |
Mar 12, 2024 | 16.59 | 16.64 | 16.56 | 16.62 | 125,764 | +0.06(+0.35%) |
Mar 11, 2024 | 16.51 | 16.56 | 16.45 | 16.56 | 231,818 | +0.01(+0.06%) |
Mar 08, 2024 | 16.58 | 16.68 | 16.52 | 16.56 | 289,830 | -0.03(-0.17%) |
Mar 07, 2024 | 16.56 | 16.61 | 16.56 | 16.58 | 334,460 | +0.03(+0.17%) |
Mar 06, 2024 | 16.57 | 16.57 | 16.51 | 16.56 | 199,619 | +0.07(+0.41%) |
Mar 05, 2024 | 16.61 | 16.61 | 16.40 | 16.49 | 274,493 | -0.14(-0.86%) |
Mar 04, 2024 | 16.66 | 16.70 | 16.61 | 16.63 | 202,265 | -0.01(-0.06%) |