Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.71 | 16.71 | 16.68 | 16.70 | 17,400 | -0.02(-0.12%) |
May 16, 2024 | 16.72 | 16.72 | 16.71 | 16.72 | 8,000 | +0.03(+0.18%) |
May 15, 2024 | 16.65 | 16.71 | 16.65 | 16.69 | 8,021 | +0.07(+0.42%) |
May 14, 2024 | 16.63 | 16.63 | 16.62 | 16.62 | 9,200 | +0.00(+0.00%) |
May 13, 2024 | 16.63 | 16.63 | 16.62 | 16.62 | 9,091 | +0.00(+0.00%) |
May 10, 2024 | 16.63 | 16.63 | 16.61 | 16.62 | 16,355 | -0.05(-0.30%) |
May 09, 2024 | 16.66 | 16.68 | 16.65 | 16.67 | 2,700 | +0.00(+0.00%) |
May 08, 2024 | 16.68 | 16.68 | 16.67 | 16.67 | 1,297 | -0.03(-0.18%) |
May 07, 2024 | 16.70 | 16.72 | 16.70 | 16.70 | 20,510 | +0.02(+0.12%) |
May 06, 2024 | 16.66 | 16.68 | 16.66 | 16.68 | 19,648 | +0.02(+0.12%) |
May 03, 2024 | 16.65 | 16.66 | 16.65 | 16.66 | 11,760 | +0.07(+0.42%) |
May 02, 2024 | 16.55 | 16.59 | 16.55 | 16.59 | 13,400 | +0.03(+0.18%) |
May 01, 2024 | 16.54 | 16.57 | 16.53 | 16.56 | 11,737 | +0.04(+0.24%) |
Apr 30, 2024 | 16.54 | 16.54 | 16.52 | 16.52 | 7,275 | -0.03(-0.18%) |
Apr 29, 2024 | 16.53 | 16.55 | 16.53 | 16.55 | 30,769 | +0.04(+0.24%) |
Apr 26, 2024 | 16.50 | 16.52 | 16.50 | 16.51 | 3,022 | +0.01(+0.06%) |
Apr 25, 2024 | 16.49 | 16.50 | 16.48 | 16.50 | 14,157 | -0.03(-0.18%) |
Apr 24, 2024 | 16.56 | 16.56 | 16.53 | 16.53 | 2,278 | -0.06(-0.36%) |
Apr 23, 2024 | 16.58 | 16.59 | 16.58 | 16.59 | 9,000 | -0.01(-0.06%) |
Apr 22, 2024 | 16.58 | 16.60 | 16.58 | 16.60 | 4,100 | +0.01(+0.06%) |
Apr 19, 2024 | 16.61 | 16.61 | 16.59 | 16.59 | 3,900 | +0.01(+0.06%) |
Apr 18, 2024 | 16.61 | 16.61 | 16.58 | 16.58 | 5,800 | -0.04(-0.24%) |
Apr 17, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 419 | +0.02(+0.12%) |
Apr 16, 2024 | 16.59 | 16.61 | 16.59 | 16.60 | 5,655 | +0.02(+0.12%) |
Apr 15, 2024 | 16.59 | 16.59 | 16.57 | 16.58 | 7,102 | -0.08(-0.48%) |
Apr 12, 2024 | 16.65 | 16.67 | 16.65 | 16.66 | 16,024 | +0.07(+0.42%) |
Apr 11, 2024 | 16.62 | 16.62 | 16.59 | 16.59 | 8,311 | -0.01(-0.06%) |
Apr 10, 2024 | 16.65 | 16.65 | 16.59 | 16.60 | 10,582 | -0.11(-0.66%) |
Apr 09, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 10,800 | +0.04(+0.24%) |
Apr 08, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 3,000 | -0.03(-0.18%) |
Apr 05, 2024 | 16.70 | 16.73 | 16.70 | 16.70 | 1,863 | +0.00(+0.00%) |
Apr 04, 2024 | 16.68 | 16.70 | 16.68 | 16.70 | 2,005 | +0.02(+0.12%) |
Apr 03, 2024 | 16.62 | 16.68 | 16.62 | 16.68 | 12,290 | +0.02(+0.12%) |
Apr 02, 2024 | 16.64 | 16.66 | 16.64 | 16.66 | 3,380 | -0.01(-0.06%) |
Apr 01, 2024 | 16.72 | 16.72 | 16.66 | 16.67 | 1,424 | -0.08(-0.48%) |
Mar 28, 2024 | 16.75 | 0 | -0.01(-0.06%) | |||
Mar 27, 2024 | 16.74 | 16.76 | 16.74 | 16.76 | 7,526 | +0.03(+0.18%) |
Mar 26, 2024 | 16.72 | 16.73 | 16.71 | 16.73 | 6,280 | -0.01(-0.06%) |
Mar 25, 2024 | 16.76 | 16.76 | 16.73 | 16.74 | 8,090 | -0.02(-0.12%) |
Mar 22, 2024 | 16.77 | 16.77 | 16.75 | 16.76 | 6,087 | +0.01(+0.06%) |
Mar 21, 2024 | 16.74 | 16.75 | 16.74 | 16.75 | 6,624 | -0.01(-0.06%) |
Mar 20, 2024 | 16.75 | 16.76 | 16.74 | 16.76 | 7,405 | +0.04(+0.24%) |
Mar 19, 2024 | 16.74 | 16.74 | 16.72 | 16.72 | 3,400 | +0.07(+0.42%) |
Mar 18, 2024 | 16.68 | 16.68 | 16.65 | 16.65 | 620 | -0.05(-0.30%) |
Mar 15, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 1,172 | -0.01(-0.06%) |
Mar 14, 2024 | 16.71 | 16.72 | 16.70 | 16.71 | 4,700 | -0.07(-0.42%) |
Mar 13, 2024 | 16.79 | 16.79 | 16.78 | 16.78 | 1,325 | -0.01(-0.06%) |
Mar 12, 2024 | 16.80 | 16.80 | 16.78 | 16.79 | 27,763 | -0.04(-0.24%) |
Mar 11, 2024 | 16.82 | 16.83 | 16.82 | 16.83 | 8,535 | -0.01(-0.06%) |
Mar 08, 2024 | 16.83 | 16.84 | 16.83 | 16.84 | 10,835 | +0.03(+0.18%) |
Mar 07, 2024 | 16.84 | 16.84 | 16.80 | 16.81 | 11,033 | +0.00(+0.00%) |
Mar 06, 2024 | 16.82 | 16.82 | 16.81 | 16.81 | 32,908 | +0.01(+0.06%) |
Mar 05, 2024 | 16.79 | 16.80 | 16.78 | 16.80 | 22,330 | +0.06(+0.36%) |
Mar 04, 2024 | 16.73 | 16.74 | 16.73 | 16.74 | 6,110 | -0.01(-0.06%) |