Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.34 | 17.36 | 17.30 | 17.32 | 228,446 | +0.02(+0.14%) |
May 27, 2021 | 17.19 | 17.31 | 17.19 | 17.30 | 117,927 | +0.06(+0.33%) |
May 26, 2021 | 17.27 | 17.27 | 17.20 | 17.24 | 127,604 | +0.00(+0.00%) |
May 25, 2021 | 17.30 | 17.30 | 17.22 | 17.24 | 128,071 | -0.06(-0.33%) |
May 24, 2021 | 17.22 | 17.30 | 17.22 | 17.30 | 114,183 | +0.09(+0.52%) |
May 21, 2021 | 17.19 | 17.26 | 17.18 | 17.21 | 137,011 | -0.01(-0.05%) |
May 20, 2021 | 17.13 | 17.22 | 17.09 | 17.22 | 78,394 | +0.12(+0.72%) |
May 19, 2021 | 17.11 | 17.12 | 17.02 | 17.09 | 222,090 | -0.08(-0.48%) |
May 18, 2021 | 17.18 | 17.21 | 17.14 | 17.18 | 152,188 | +0.02(+0.14%) |
May 17, 2021 | 17.13 | 17.18 | 17.13 | 17.15 | 231,037 | +0.00(+0.00%) |
May 14, 2021 | 17.13 | 17.17 | 17.12 | 17.15 | 302,852 | +0.09(+0.53%) |
May 13, 2021 | 17.02 | 17.09 | 17.00 | 17.06 | 190,736 | +0.11(+0.63%) |
May 12, 2021 | 17.10 | 17.16 | 16.93 | 16.95 | 331,116 | -0.23(-1.34%) |
May 11, 2021 | 17.22 | 17.24 | 17.10 | 17.18 | 178,556 | -0.12(-0.71%) |
May 10, 2021 | 17.31 | 17.36 | 17.28 | 17.31 | 261,370 | -0.02(-0.09%) |
May 07, 2021 | 17.22 | 17.34 | 17.22 | 17.32 | 254,684 | +0.11(+0.62%) |
May 06, 2021 | 17.22 | 17.24 | 17.13 | 17.22 | 174,189 | +0.02(+0.14%) |
May 05, 2021 | 17.27 | 17.29 | 17.18 | 17.19 | 267,900 | -0.07(-0.38%) |
May 04, 2021 | 17.32 | 17.32 | 17.21 | 17.26 | 235,564 | +0.00(+0.00%) |
May 03, 2021 | 17.22 | 17.32 | 17.22 | 17.26 | 208,785 | +0.01(+0.05%) |
Apr 30, 2021 | 17.36 | 17.36 | 17.24 | 17.25 | 120,755 | -0.07(-0.43%) |
Apr 29, 2021 | 17.32 | 17.36 | 17.29 | 17.32 | 185,192 | -0.03(-0.19%) |
Apr 28, 2021 | 17.36 | 17.36 | 17.31 | 17.36 | 221,708 | +0.05(+0.28%) |
Apr 27, 2021 | 17.36 | 17.37 | 17.31 | 17.31 | 207,597 | -0.08(-0.47%) |
Apr 26, 2021 | 17.41 | 17.41 | 17.36 | 17.39 | 235,897 | +0.04(+0.21%) |
Apr 23, 2021 | 17.27 | 17.36 | 17.27 | 17.35 | 183,659 | +0.06(+0.33%) |
Apr 22, 2021 | 17.32 | 17.34 | 17.27 | 17.30 | 202,217 | -0.01(-0.05%) |
Apr 21, 2021 | 17.25 | 17.31 | 17.25 | 17.30 | 222,056 | +0.06(+0.33%) |
Apr 20, 2021 | 17.30 | 17.30 | 17.22 | 17.25 | 141,502 | -0.05(-0.28%) |
Apr 19, 2021 | 17.36 | 17.37 | 17.28 | 17.30 | 281,130 | -0.07(-0.38%) |
Apr 16, 2021 | 17.35 | 17.38 | 17.34 | 17.36 | 183,659 | +0.03(+0.19%) |
Apr 15, 2021 | 17.31 | 17.33 | 17.25 | 17.33 | 184,647 | +0.09(+0.55%) |
Apr 14, 2021 | 17.25 | 17.28 | 17.22 | 17.23 | 172,971 | -0.02(-0.12%) |
Apr 13, 2021 | 17.22 | 17.25 | 17.18 | 17.25 | 278,244 | +0.06(+0.33%) |
Apr 12, 2021 | 17.23 | 17.23 | 17.17 | 17.20 | 242,718 | +0.01(+0.05%) |
Apr 09, 2021 | 17.14 | 17.21 | 17.14 | 17.19 | 276,710 | +0.02(+0.10%) |
Apr 08, 2021 | 17.18 | 17.20 | 17.16 | 17.17 | 178,793 | -0.01(-0.05%) |
Apr 07, 2021 | 17.22 | 17.22 | 17.16 | 17.18 | 303,309 | +0.00(+0.00%) |
Apr 06, 2021 | 17.13 | 17.20 | 17.10 | 17.18 | 281,406 | +0.05(+0.29%) |
Apr 05, 2021 | 17.02 | 17.16 | 17.02 | 17.13 | 269,906 | +0.11(+0.63%) |
Apr 01, 2021 | 16.99 | 17.06 | 16.98 | 17.02 | 246,548 | +0.02(+0.12%) |
Mar 31, 2021 | 16.96 | 17.03 | 16.94 | 17.00 | 1,056,221 | +0.07(+0.39%) |
Mar 30, 2021 | 16.87 | 16.94 | 16.87 | 16.94 | 200,294 | +0.06(+0.36%) |
Mar 29, 2021 | 16.93 | 16.95 | 16.87 | 16.88 | 265,610 | -0.03(-0.17%) |
Mar 26, 2021 | 16.87 | 16.92 | 16.82 | 16.91 | 160,930 | +0.11(+0.63%) |
Mar 25, 2021 | 16.83 | 16.84 | 16.76 | 16.80 | 168,619 | -0.02(-0.10%) |
Mar 24, 2021 | 16.79 | 16.85 | 16.77 | 16.82 | 546,880 | +0.08(+0.46%) |
Mar 23, 2021 | 16.73 | 16.80 | 16.73 | 16.74 | 167,637 | -0.02(-0.12%) |
Mar 22, 2021 | 16.81 | 16.85 | 16.76 | 16.76 | 255,047 | -0.01(-0.05%) |
Mar 19, 2021 | 16.73 | 16.80 | 16.65 | 16.77 | 318,434 | +0.07(+0.44%) |
Mar 18, 2021 | 16.85 | 16.87 | 16.67 | 16.69 | 220,899 | -0.17(-1.02%) |
Mar 17, 2021 | 16.88 | 16.89 | 16.83 | 16.87 | 295,192 | -0.02(-0.10%) |
Mar 16, 2021 | 16.87 | 16.92 | 16.85 | 16.88 | 229,469 | -0.02(-0.10%) |
Mar 15, 2021 | 16.83 | 16.90 | 16.80 | 16.90 | 216,909 | +0.08(+0.49%) |
Mar 12, 2021 | 16.81 | 16.82 | 16.69 | 16.82 | 315,864 | +0.03(+0.19%) |
Mar 11, 2021 | 16.69 | 16.82 | 16.69 | 16.78 | 178,612 | +0.09(+0.54%) |
Mar 10, 2021 | 16.64 | 16.70 | 16.64 | 16.69 | 179,405 | +0.03(+0.20%) |
Mar 09, 2021 | 16.54 | 16.67 | 16.53 | 16.66 | 200,727 | +0.14(+0.84%) |
Mar 08, 2021 | 16.49 | 16.57 | 16.48 | 16.52 | 166,825 | +0.00(+0.00%) |
Mar 05, 2021 | 16.39 | 16.52 | 16.29 | 16.52 | 288,451 | +0.16(+1.00%) |
Mar 04, 2021 | 16.50 | 16.56 | 16.33 | 16.36 | 570,879 | -0.14(-0.84%) |
Mar 03, 2021 | 16.55 | 16.56 | 16.44 | 16.50 | 189,116 | -0.06(-0.35%) |
Mar 02, 2021 | 16.49 | 16.55 | 16.46 | 16.55 | 125,672 | +0.12(+0.75%) |