Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.28 | 17.29 | 17.26 | 17.29 | 1,593,825 | +0.02(+0.10%) |
May 27, 2021 | 17.27 | 17.29 | 17.26 | 17.27 | 1,994,657 | +0.01(+0.05%) |
May 26, 2021 | 17.25 | 17.27 | 17.24 | 17.26 | 1,810,481 | +0.02(+0.10%) |
May 25, 2021 | 17.25 | 17.26 | 17.23 | 17.24 | 2,727,710 | +0.01(+0.05%) |
May 24, 2021 | 17.22 | 17.27 | 17.22 | 17.24 | 1,642,043 | +0.03(+0.15%) |
May 21, 2021 | 17.22 | 17.23 | 17.20 | 17.21 | 1,300,172 | +0.01(+0.08%) |
May 20, 2021 | 17.19 | 17.20 | 17.18 | 17.20 | 1,305,842 | +0.03(+0.15%) |
May 19, 2021 | 17.18 | 17.18 | 17.12 | 17.17 | 1,514,859 | -0.01(-0.05%) |
May 18, 2021 | 17.18 | 17.18 | 17.16 | 17.18 | 1,541,637 | +0.01(+0.05%) |
May 17, 2021 | 17.19 | 17.25 | 17.15 | 17.17 | 3,562,634 | -0.02(-0.10%) |
May 14, 2021 | 17.16 | 17.19 | 17.16 | 17.19 | 1,152,782 | +0.04(+0.25%) |
May 13, 2021 | 17.11 | 17.15 | 17.11 | 17.15 | 1,539,888 | +0.02(+0.10%) |
May 12, 2021 | 17.17 | 17.17 | 17.11 | 17.13 | 3,188,323 | -0.07(-0.39%) |
May 11, 2021 | 17.22 | 17.22 | 17.17 | 17.20 | 1,833,266 | -0.04(-0.24%) |
May 10, 2021 | 17.25 | 17.25 | 17.22 | 17.24 | 5,904,223 | -0.01(-0.05%) |
May 07, 2021 | 17.20 | 17.25 | 17.20 | 17.25 | 1,465,562 | +0.08(+0.49%) |
May 06, 2021 | 17.22 | 17.24 | 17.16 | 17.16 | 2,423,900 | -0.06(-0.34%) |
May 05, 2021 | 17.23 | 17.25 | 17.21 | 17.22 | 1,802,866 | +0.01(+0.05%) |
May 04, 2021 | 17.20 | 17.23 | 17.17 | 17.21 | 1,472,140 | +0.03(+0.15%) |
May 03, 2021 | 17.20 | 17.21 | 17.16 | 17.19 | 2,185,155 | +0.03(+0.15%) |
Apr 30, 2021 | 17.15 | 17.20 | 17.15 | 17.16 | 1,409,553 | -0.02(-0.10%) |
Apr 29, 2021 | 17.20 | 17.22 | 17.16 | 17.18 | 1,234,822 | -0.03(-0.15%) |
Apr 28, 2021 | 17.20 | 17.21 | 17.18 | 17.20 | 1,360,708 | +0.01(+0.05%) |
Apr 27, 2021 | 17.22 | 17.22 | 17.17 | 17.20 | 1,103,768 | -0.03(-0.15%) |
Apr 26, 2021 | 17.19 | 17.22 | 17.19 | 17.22 | 1,569,036 | +0.02(+0.10%) |
Apr 23, 2021 | 17.21 | 17.21 | 17.15 | 17.20 | 2,049,709 | +0.02(+0.10%) |
Apr 22, 2021 | 17.19 | 17.19 | 17.15 | 17.19 | 1,988,474 | +0.01(+0.05%) |
Apr 21, 2021 | 17.18 | 17.19 | 17.15 | 17.18 | 1,650,068 | +0.02(+0.10%) |
Apr 20, 2021 | 17.18 | 17.18 | 17.14 | 17.16 | 1,353,915 | -0.01(-0.05%) |
Apr 19, 2021 | 17.15 | 17.19 | 17.14 | 17.17 | 2,669,921 | +0.03(+0.20%) |
Apr 16, 2021 | 17.17 | 17.19 | 17.10 | 17.14 | 2,239,612 | -0.01(-0.05%) |
Apr 15, 2021 | 17.10 | 17.15 | 17.10 | 17.14 | 1,117,877 | +0.04(+0.25%) |
Apr 14, 2021 | 17.13 | 17.13 | 17.09 | 17.10 | 1,511,317 | -0.01(-0.05%) |
Apr 13, 2021 | 17.08 | 17.11 | 17.05 | 17.11 | 1,769,724 | +0.05(+0.30%) |
Apr 12, 2021 | 17.12 | 17.12 | 17.06 | 17.06 | 1,147,433 | -0.04(-0.25%) |
Apr 09, 2021 | 17.09 | 17.10 | 17.07 | 17.10 | 1,453,430 | +0.00(+0.00%) |
Apr 08, 2021 | 17.10 | 17.12 | 17.06 | 17.10 | 1,567,714 | +0.01(+0.05%) |
Apr 07, 2021 | 17.08 | 17.09 | 17.06 | 17.09 | 1,479,929 | +0.03(+0.20%) |
Apr 06, 2021 | 17.00 | 17.06 | 17.00 | 17.06 | 1,844,597 | +0.03(+0.15%) |
Apr 05, 2021 | 17.04 | 17.04 | 17.01 | 17.04 | 1,852,295 | +0.02(+0.10%) |
Apr 01, 2021 | 16.98 | 17.04 | 16.98 | 17.02 | 2,538,900 | +0.06(+0.35%) |
Mar 31, 2021 | 16.94 | 16.97 | 16.88 | 16.96 | 1,437,407 | +0.06(+0.35%) |
Mar 30, 2021 | 16.96 | 16.96 | 16.86 | 16.90 | 2,870,303 | -0.03(-0.20%) |
Mar 29, 2021 | 16.95 | 16.98 | 16.93 | 16.93 | 1,427,184 | -0.03(-0.20%) |
Mar 26, 2021 | 16.98 | 16.98 | 16.95 | 16.97 | 1,547,767 | -0.01(-0.05%) |
Mar 25, 2021 | 16.93 | 16.99 | 16.93 | 16.98 | 1,908,016 | +0.03(+0.18%) |
Mar 24, 2021 | 16.95 | 16.97 | 16.94 | 16.95 | 1,678,250 | +0.01(+0.05%) |
Mar 23, 2021 | 16.92 | 16.95 | 16.90 | 16.94 | 1,345,198 | +0.05(+0.30%) |
Mar 22, 2021 | 16.93 | 16.94 | 16.86 | 16.89 | 1,620,063 | -0.04(-0.25%) |
Mar 19, 2021 | 16.84 | 16.93 | 16.83 | 16.93 | 2,816,045 | +0.08(+0.45%) |
Mar 18, 2021 | 16.92 | 16.92 | 16.82 | 16.85 | 1,948,673 | -0.08(-0.45%) |
Mar 17, 2021 | 16.95 | 16.98 | 16.89 | 16.93 | 1,727,539 | +0.01(+0.05%) |
Mar 16, 2021 | 16.93 | 17.06 | 16.92 | 16.92 | 3,123,208 | -0.01(-0.05%) |
Mar 15, 2021 | 16.90 | 16.93 | 16.89 | 16.93 | 1,485,308 | +0.04(+0.25%) |
Mar 12, 2021 | 16.90 | 16.92 | 16.86 | 16.89 | 1,290,965 | -0.04(-0.25%) |
Mar 11, 2021 | 16.90 | 16.95 | 16.89 | 16.93 | 2,065,280 | +0.07(+0.40%) |
Mar 10, 2021 | 16.88 | 16.89 | 16.84 | 16.86 | 3,774,809 | +0.01(+0.05%) |
Mar 09, 2021 | 16.80 | 16.87 | 16.79 | 16.85 | 2,612,236 | +0.07(+0.40%) |
Mar 08, 2021 | 16.87 | 16.87 | 16.79 | 16.79 | 1,570,430 | -0.06(-0.35%) |
Mar 05, 2021 | 16.79 | 16.85 | 16.72 | 16.84 | 1,664,330 | +0.07(+0.40%) |
Mar 04, 2021 | 16.87 | 16.89 | 16.74 | 16.78 | 2,931,619 | -0.08(-0.50%) |
Mar 03, 2021 | 16.87 | 16.91 | 16.81 | 16.86 | 3,226,665 | -0.02(-0.10%) |
Mar 02, 2021 | 16.89 | 16.89 | 16.84 | 16.88 | 2,152,090 | +0.02(+0.10%) |