Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.36 | 17.38 | 17.35 | 17.37 | 1,585,856 | +0.02(+0.10%) |
May 27, 2021 | 17.36 | 17.37 | 17.35 | 17.36 | 1,984,684 | +0.01(+0.05%) |
May 26, 2021 | 17.34 | 17.36 | 17.33 | 17.35 | 1,801,429 | +0.02(+0.10%) |
May 25, 2021 | 17.34 | 17.35 | 17.31 | 17.33 | 2,714,071 | +0.01(+0.05%) |
May 24, 2021 | 17.30 | 17.36 | 17.30 | 17.32 | 1,633,833 | +0.03(+0.15%) |
May 21, 2021 | 17.30 | 17.31 | 17.29 | 17.30 | 1,293,671 | +0.01(+0.08%) |
May 20, 2021 | 17.27 | 17.29 | 17.27 | 17.28 | 1,299,313 | +0.03(+0.15%) |
May 19, 2021 | 17.27 | 17.27 | 17.21 | 17.26 | 1,507,284 | -0.01(-0.05%) |
May 18, 2021 | 17.27 | 17.27 | 17.25 | 17.27 | 1,533,928 | +0.01(+0.05%) |
May 17, 2021 | 17.27 | 17.34 | 17.23 | 17.26 | 3,544,821 | -0.02(-0.10%) |
May 14, 2021 | 17.25 | 17.27 | 17.25 | 17.27 | 1,147,018 | +0.04(+0.25%) |
May 13, 2021 | 17.20 | 17.24 | 17.20 | 17.23 | 1,532,189 | +0.02(+0.10%) |
May 12, 2021 | 17.26 | 17.26 | 17.20 | 17.21 | 3,172,381 | -0.07(-0.39%) |
May 11, 2021 | 17.31 | 17.31 | 17.25 | 17.28 | 1,824,099 | -0.04(-0.24%) |
May 10, 2021 | 17.34 | 17.34 | 17.30 | 17.32 | 5,874,702 | -0.01(-0.05%) |
May 07, 2021 | 17.29 | 17.34 | 17.29 | 17.33 | 1,458,234 | +0.08(+0.49%) |
May 06, 2021 | 17.31 | 17.32 | 17.25 | 17.25 | 2,411,781 | -0.06(-0.34%) |
May 05, 2021 | 17.32 | 17.33 | 17.30 | 17.31 | 1,793,852 | +0.01(+0.05%) |
May 04, 2021 | 17.28 | 17.32 | 17.26 | 17.30 | 1,464,779 | +0.03(+0.15%) |
May 03, 2021 | 17.28 | 17.30 | 17.25 | 17.27 | 2,174,229 | +0.03(+0.15%) |
Apr 30, 2021 | 17.23 | 17.29 | 17.23 | 17.25 | 1,402,505 | -0.02(-0.10%) |
Apr 29, 2021 | 17.29 | 17.31 | 17.25 | 17.27 | 1,228,648 | -0.03(-0.15%) |
Apr 28, 2021 | 17.29 | 17.30 | 17.27 | 17.29 | 1,353,905 | +0.01(+0.05%) |
Apr 27, 2021 | 17.31 | 17.31 | 17.26 | 17.28 | 1,098,249 | -0.03(-0.15%) |
Apr 26, 2021 | 17.27 | 17.31 | 17.27 | 17.31 | 1,561,191 | +0.02(+0.10%) |
Apr 23, 2021 | 17.30 | 17.30 | 17.24 | 17.29 | 2,039,461 | +0.02(+0.10%) |
Apr 22, 2021 | 17.27 | 17.28 | 17.23 | 17.27 | 1,978,532 | +0.01(+0.05%) |
Apr 21, 2021 | 17.27 | 17.27 | 17.24 | 17.27 | 1,641,817 | +0.02(+0.10%) |
Apr 20, 2021 | 17.26 | 17.26 | 17.22 | 17.25 | 1,347,145 | -0.01(-0.05%) |
Apr 19, 2021 | 17.24 | 17.27 | 17.22 | 17.26 | 2,656,572 | +0.03(+0.20%) |
Apr 16, 2021 | 17.26 | 17.27 | 17.19 | 17.22 | 2,228,413 | -0.01(-0.05%) |
Apr 15, 2021 | 17.19 | 17.24 | 17.19 | 17.23 | 1,112,288 | +0.04(+0.25%) |
Apr 14, 2021 | 17.21 | 17.21 | 17.18 | 17.19 | 1,503,760 | -0.01(-0.05%) |
Apr 13, 2021 | 17.16 | 17.20 | 17.14 | 17.20 | 1,760,876 | +0.05(+0.30%) |
Apr 12, 2021 | 17.21 | 17.21 | 17.15 | 17.15 | 1,141,696 | -0.04(-0.25%) |
Apr 09, 2021 | 17.18 | 17.19 | 17.16 | 17.19 | 1,446,163 | +0.00(+0.00%) |
Apr 08, 2021 | 17.19 | 17.21 | 17.15 | 17.19 | 1,559,875 | +0.01(+0.05%) |
Apr 07, 2021 | 17.16 | 17.18 | 17.15 | 17.18 | 1,472,530 | +0.03(+0.20%) |
Apr 06, 2021 | 17.09 | 17.15 | 17.09 | 17.15 | 1,835,374 | +0.03(+0.15%) |
Apr 05, 2021 | 17.12 | 17.13 | 17.10 | 17.12 | 1,843,034 | +0.02(+0.10%) |
Apr 01, 2021 | 17.07 | 17.12 | 17.06 | 17.10 | 2,526,205 | +0.06(+0.35%) |
Mar 31, 2021 | 17.03 | 17.05 | 16.96 | 17.04 | 1,430,220 | +0.06(+0.35%) |
Mar 30, 2021 | 17.04 | 17.04 | 16.94 | 16.99 | 2,855,951 | -0.03(-0.20%) |
Mar 29, 2021 | 17.04 | 17.07 | 17.01 | 17.02 | 1,420,048 | -0.03(-0.20%) |
Mar 26, 2021 | 17.07 | 17.07 | 17.04 | 17.05 | 1,540,029 | -0.01(-0.05%) |
Mar 25, 2021 | 17.02 | 17.08 | 17.01 | 17.06 | 1,898,476 | +0.03(+0.18%) |
Mar 24, 2021 | 17.04 | 17.06 | 17.02 | 17.03 | 1,669,859 | +0.01(+0.05%) |
Mar 23, 2021 | 17.01 | 17.03 | 16.98 | 17.02 | 1,338,472 | +0.05(+0.30%) |
Mar 22, 2021 | 17.01 | 17.03 | 16.95 | 16.97 | 1,611,963 | -0.04(-0.25%) |
Mar 19, 2021 | 16.93 | 17.01 | 16.92 | 17.01 | 2,801,965 | +0.08(+0.45%) |
Mar 18, 2021 | 17.01 | 17.01 | 16.91 | 16.94 | 1,938,930 | -0.08(-0.45%) |
Mar 17, 2021 | 17.03 | 17.06 | 16.97 | 17.01 | 1,718,902 | +0.01(+0.05%) |
Mar 16, 2021 | 17.01 | 17.15 | 17.01 | 17.01 | 3,107,592 | -0.01(-0.05%) |
Mar 15, 2021 | 16.99 | 17.01 | 16.97 | 17.01 | 1,477,882 | +0.04(+0.25%) |
Mar 12, 2021 | 16.98 | 17.01 | 16.95 | 16.97 | 1,284,511 | -0.04(-0.25%) |
Mar 11, 2021 | 16.99 | 17.04 | 16.97 | 17.01 | 2,054,953 | +0.07(+0.40%) |
Mar 10, 2021 | 16.96 | 16.97 | 16.93 | 16.95 | 3,755,935 | +0.01(+0.05%) |
Mar 09, 2021 | 16.89 | 16.95 | 16.88 | 16.94 | 2,599,175 | +0.07(+0.40%) |
Mar 08, 2021 | 16.95 | 16.96 | 16.87 | 16.87 | 1,562,578 | -0.06(-0.35%) |
Mar 05, 2021 | 16.87 | 16.94 | 16.80 | 16.93 | 1,656,008 | +0.07(+0.40%) |
Mar 04, 2021 | 16.95 | 16.97 | 16.83 | 16.86 | 2,916,961 | -0.08(-0.50%) |
Mar 03, 2021 | 16.95 | 17.00 | 16.90 | 16.95 | 3,210,531 | -0.02(-0.10%) |
Mar 02, 2021 | 16.97 | 16.97 | 16.92 | 16.96 | 2,141,330 | +0.02(+0.10%) |