Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 16.31 | 16.48 | 16.31 | 16.43 | 591,656 | +0.13(+0.80%) |
May 15, 2024 | 16.65 | 16.68 | 16.29 | 16.30 | 919,344 | -0.31(-1.87%) |
May 14, 2024 | 16.54 | 16.82 | 16.52 | 16.61 | 927,289 | +0.02(+0.12%) |
May 13, 2024 | 16.74 | 16.79 | 16.55 | 16.59 | 620,137 | -0.08(-0.48%) |
May 10, 2024 | 16.46 | 16.76 | 16.45 | 16.67 | 952,100 | +0.27(+1.64%) |
May 09, 2024 | 16.58 | 16.71 | 16.37 | 16.40 | 864,550 | -0.14(-0.84%) |
May 08, 2024 | 16.62 | 16.80 | 16.47 | 16.54 | 1,053,923 | -0.23(-1.37%) |
May 07, 2024 | 17.04 | 17.06 | 16.72 | 16.77 | 1,161,333 | -0.26(-1.52%) |
May 06, 2024 | 16.89 | 17.03 | 16.88 | 17.03 | 1,015,848 | +0.20(+1.18%) |
May 03, 2024 | 16.79 | 16.87 | 16.70 | 16.83 | 607,324 | +0.05(+0.30%) |
May 02, 2024 | 16.97 | 17.04 | 16.67 | 16.78 | 802,609 | -0.14(-0.82%) |
May 01, 2024 | 16.94 | 17.13 | 16.86 | 16.92 | 867,441 | +0.00(+0.00%) |
Apr 30, 2024 | 17.26 | 17.26 | 16.91 | 16.92 | 779,717 | -0.20(-1.19%) |
Apr 29, 2024 | 16.95 | 17.23 | 16.95 | 17.12 | 1,313,502 | +0.18(+1.03%) |
Apr 26, 2024 | 16.65 | 16.97 | 16.63 | 16.95 | 697,064 | +0.36(+2.17%) |
Apr 25, 2024 | 16.56 | 16.65 | 16.54 | 16.59 | 481,030 | -0.04(-0.23%) |
Apr 24, 2024 | 16.73 | 16.84 | 16.56 | 16.63 | 1,016,664 | -0.14(-0.81%) |
Apr 23, 2024 | 16.70 | 16.82 | 16.63 | 16.76 | 882,569 | +0.10(+0.58%) |
Apr 22, 2024 | 16.36 | 16.71 | 16.36 | 16.67 | 953,216 | +0.30(+1.84%) |
Apr 19, 2024 | 16.13 | 16.36 | 16.13 | 16.36 | 749,442 | +0.20(+1.27%) |
Apr 18, 2024 | 16.22 | 16.32 | 16.13 | 16.16 | 832,830 | -0.04(-0.24%) |
Apr 17, 2024 | 16.15 | 16.31 | 16.12 | 16.20 | 607,256 | +0.06(+0.36%) |
Apr 16, 2024 | 16.19 | 16.25 | 16.13 | 16.14 | 831,143 | -0.06(-0.36%) |
Apr 15, 2024 | 16.21 | 16.39 | 16.13 | 16.20 | 677,209 | +0.09(+0.54%) |
Apr 12, 2024 | 16.24 | 16.29 | 16.04 | 16.11 | 714,032 | -0.16(-0.96%) |
Apr 11, 2024 | 16.19 | 16.27 | 16.10 | 16.27 | 567,077 | +0.06(+0.36%) |
Apr 10, 2024 | 16.11 | 16.22 | 16.08 | 16.21 | 604,528 | +0.04(+0.24%) |
Apr 09, 2024 | 16.15 | 16.19 | 16.09 | 16.17 | 463,935 | +0.04(+0.24%) |
Apr 08, 2024 | 16.22 | 16.28 | 16.09 | 16.13 | 702,124 | -0.06(-0.36%) |
Apr 05, 2024 | 15.98 | 16.21 | 15.95 | 16.19 | 880,621 | +0.22(+1.40%) |
Apr 04, 2024 | 16.19 | 16.29 | 15.94 | 15.96 | 698,769 | -0.21(-1.32%) |
Apr 03, 2024 | 16.27 | 16.32 | 16.16 | 16.18 | 608,647 | +0.00(+0.00%) |
Apr 02, 2024 | 16.11 | 16.26 | 16.07 | 16.18 | 672,067 | +0.07(+0.42%) |
Apr 01, 2024 | 16.20 | 16.20 | 16.04 | 16.11 | 1,033,235 | -0.09(-0.54%) |
Mar 28, 2024 | 16.04 | 16.33 | 16.01 | 16.20 | 2,228,100 | +0.27(+1.71%) |
Mar 27, 2024 | 15.88 | 15.93 | 15.80 | 15.93 | 927,365 | +0.07(+0.43%) |
Mar 26, 2024 | 15.84 | 15.88 | 15.80 | 15.86 | 572,902 | +0.08(+0.49%) |
Mar 25, 2024 | 15.75 | 16.00 | 15.68 | 15.78 | 987,109 | +0.28(+1.82%) |
Mar 22, 2024 | 15.52 | 15.56 | 15.46 | 15.50 | 485,567 | -0.02(-0.13%) |
Mar 21, 2024 | 15.49 | 15.59 | 15.45 | 15.52 | 580,619 | +0.09(+0.57%) |
Mar 20, 2024 | 15.34 | 15.44 | 15.34 | 15.43 | 674,031 | +0.03(+0.19%) |
Mar 19, 2024 | 15.39 | 15.49 | 15.35 | 15.40 | 559,958 | -0.02(-0.13%) |
Mar 18, 2024 | 15.52 | 15.55 | 15.41 | 15.42 | 589,546 | -0.14(-0.88%) |
Mar 15, 2024 | 15.41 | 15.66 | 15.41 | 15.56 | 1,202,508 | +0.12(+0.76%) |
Mar 14, 2024 | 15.61 | 15.62 | 15.39 | 15.44 | 820,998 | -0.19(-1.25%) |
Mar 13, 2024 | 15.59 | 15.72 | 15.57 | 15.63 | 1,002,337 | +0.05(+0.31%) |
Mar 12, 2024 | 15.38 | 15.59 | 15.35 | 15.58 | 933,291 | +0.25(+1.65%) |
Mar 11, 2024 | 15.33 | 15.38 | 15.24 | 15.33 | 547,499 | +0.03(+0.19%) |
Mar 08, 2024 | 15.28 | 15.36 | 15.24 | 15.30 | 754,314 | +0.01(+0.06%) |
Mar 07, 2024 | 15.38 | 15.39 | 15.27 | 15.29 | 662,643 | -0.09(-0.57%) |
Mar 06, 2024 | 15.28 | 15.45 | 15.25 | 15.38 | 695,081 | +0.15(+0.96%) |
Mar 05, 2024 | 15.19 | 15.26 | 15.18 | 15.23 | 698,431 | +0.03(+0.19%) |
Mar 04, 2024 | 15.15 | 15.22 | 15.00 | 15.20 | 847,547 | +0.11(+0.71%) |