Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 17.09 | 17.09 | 16.96 | 16.96 | 5,304 | -0.08(-0.47%) |
May 28, 2021 | 17.03 | 17.07 | 17.03 | 17.04 | 603 | +0.07(+0.41%) |
May 27, 2021 | 17.03 | 17.03 | 16.97 | 16.97 | 1,936 | -0.03(-0.18%) |
May 26, 2021 | 16.99 | 17.01 | 16.98 | 17.00 | 9,933 | +0.08(+0.47%) |
May 25, 2021 | 16.92 | 16.92 | 16.92 | 16.92 | 496 | +0.09(+0.53%) |
May 21, 2021 | 16.83 | 16.83 | 16.83 | 0 | +0.04(+0.24%) | |
May 20, 2021 | 16.74 | 16.79 | 16.74 | 16.79 | 485 | +0.15(+0.90%) |
May 19, 2021 | 16.54 | 16.67 | 16.54 | 16.64 | 877 | -0.11(-0.66%) |
May 18, 2021 | 16.70 | 16.77 | 16.70 | 16.75 | 2,662 | +0.05(+0.30%) |
May 17, 2021 | 16.70 | 16.74 | 16.70 | 16.70 | 4,019 | -0.10(-0.60%) |
May 14, 2021 | 16.69 | 16.80 | 16.69 | 16.80 | 914 | +0.17(+1.02%) |
May 13, 2021 | 16.58 | 16.63 | 16.56 | 16.63 | 4,781 | +0.16(+0.97%) |
May 12, 2021 | 16.63 | 16.63 | 16.47 | 16.47 | 9,698 | -0.24(-1.44%) |
May 11, 2021 | 16.61 | 16.74 | 16.60 | 16.71 | 4,244 | -0.17(-1.01%) |
May 10, 2021 | 16.98 | 16.98 | 16.88 | 16.88 | 2,918 | -0.14(-0.82%) |
May 07, 2021 | 17.03 | 17.03 | 17.02 | 17.02 | 709 | +0.15(+0.89%) |
May 06, 2021 | 16.96 | 16.96 | 16.82 | 16.87 | 2,758 | -0.08(-0.47%) |
May 05, 2021 | 17.11 | 17.11 | 16.90 | 16.95 | 3,199 | +0.07(+0.41%) |
May 04, 2021 | 16.91 | 16.91 | 16.85 | 16.88 | 3,325 | -0.12(-0.71%) |
May 03, 2021 | 17.05 | 17.05 | 17.00 | 17.00 | 5,154 | +0.07(+0.41%) |
Apr 30, 2021 | 16.97 | 16.98 | 16.93 | 16.93 | 3,151 | -0.14(-0.82%) |
Apr 29, 2021 | 17.10 | 17.10 | 17.02 | 17.07 | 3,020 | -0.02(-0.12%) |
Apr 28, 2021 | 17.17 | 17.17 | 17.09 | 17.09 | 4,850 | -0.09(-0.52%) |
Apr 27, 2021 | 17.17 | 17.18 | 17.17 | 17.18 | 747 | -0.02(-0.12%) |
Apr 26, 2021 | 17.22 | 17.22 | 17.17 | 17.20 | 2,632 | -0.02(-0.12%) |
Apr 23, 2021 | 17.18 | 17.25 | 17.18 | 17.22 | 5,683 | +0.08(+0.47%) |
Apr 22, 2021 | 17.26 | 17.26 | 17.14 | 17.14 | 2,921 | -0.02(-0.12%) |
Apr 21, 2021 | 17.26 | 17.26 | 17.14 | 17.16 | 7,150 | -0.07(-0.41%) |
Apr 20, 2021 | 17.21 | 17.23 | 17.17 | 17.23 | 8,684 | -0.05(-0.29%) |
Apr 19, 2021 | 17.34 | 17.34 | 17.28 | 17.28 | 2,094 | -0.04(-0.23%) |
Apr 16, 2021 | 17.36 | 17.36 | 17.31 | 17.32 | 6,868 | +0.00(+0.00%) |
Apr 15, 2021 | 17.26 | 17.34 | 17.25 | 17.32 | 5,159 | +0.17(+0.99%) |
Apr 14, 2021 | 17.28 | 17.28 | 17.15 | 17.15 | 1,407 | -0.02(-0.12%) |
Apr 13, 2021 | 17.18 | 17.22 | 17.17 | 17.17 | 3,777 | +0.00(+0.00%) |
Apr 12, 2021 | 17.18 | 17.18 | 17.15 | 17.17 | 2,319 | +0.04(+0.23%) |
Apr 09, 2021 | 17.13 | 17.13 | 17.13 | 17.13 | 1,039 | +0.00(+0.00%) |
Apr 08, 2021 | 17.16 | 17.16 | 17.12 | 17.13 | 1,613 | +0.05(+0.29%) |
Apr 07, 2021 | 17.13 | 17.13 | 17.08 | 17.08 | 5,871 | +0.05(+0.29%) |
Apr 06, 2021 | 17.01 | 17.03 | 17.01 | 17.03 | 1,309 | +0.03(+0.18%) |
Apr 05, 2021 | 16.91 | 17.00 | 16.91 | 17.00 | 3,302 | +0.19(+1.13%) |
Apr 01, 2021 | 16.81 | 16.81 | 16.81 | 0 | +0.11(+0.66%) | |
Mar 31, 2021 | 16.69 | 16.72 | 16.66 | 16.70 | 3,190 | +0.02(+0.12%) |
Mar 30, 2021 | 16.68 | 16.71 | 16.68 | 16.68 | 760 | -0.02(-0.12%) |
Mar 29, 2021 | 16.67 | 16.71 | 16.67 | 16.70 | 3,850 | +0.04(+0.24%) |
Mar 26, 2021 | 16.58 | 16.66 | 16.58 | 16.66 | 6,876 | +0.08(+0.48%) |
Mar 25, 2021 | 16.45 | 16.58 | 16.45 | 16.58 | 5,587 | +0.08(+0.48%) |
Mar 24, 2021 | 16.65 | 16.65 | 16.50 | 16.50 | 2,525 | -0.12(-0.72%) |
Mar 23, 2021 | 16.67 | 16.67 | 16.62 | 16.62 | 4,352 | -0.03(-0.18%) |
Mar 22, 2021 | 16.57 | 16.65 | 16.55 | 16.65 | 886 | +0.10(+0.60%) |
Mar 19, 2021 | 16.50 | 16.55 | 16.50 | 16.55 | 736 | +0.00(+0.00%) |
Mar 18, 2021 | 16.62 | 16.62 | 16.55 | 16.55 | 2,529 | -0.08(-0.48%) |
Mar 17, 2021 | 16.61 | 16.65 | 16.54 | 16.63 | 3,800 | +0.05(+0.30%) |
Mar 16, 2021 | 16.68 | 16.68 | 16.58 | 16.58 | 9,134 | -0.02(-0.12%) |
Mar 15, 2021 | 16.57 | 16.60 | 16.54 | 16.60 | 9,933 | +0.15(+0.91%) |
Mar 12, 2021 | 16.54 | 16.54 | 16.45 | 16.45 | 4,527 | -0.17(-1.02%) |
Mar 11, 2021 | 16.60 | 16.64 | 16.60 | 16.62 | 4,738 | +0.11(+0.67%) |
Mar 10, 2021 | 16.50 | 16.54 | 16.50 | 16.51 | 4,678 | +0.02(+0.12%) |
Mar 09, 2021 | 16.39 | 16.49 | 16.39 | 16.49 | 4,087 | +0.22(+1.35%) |
Mar 08, 2021 | 16.34 | 16.34 | 16.27 | 16.27 | 3,158 | +0.02(+0.12%) |
Mar 05, 2021 | 16.25 | 16.25 | 16.01 | 16.25 | 10,493 | +0.20(+1.25%) |
Mar 04, 2021 | 16.26 | 16.26 | 15.96 | 16.05 | 5,255 | -0.21(-1.29%) |
Mar 03, 2021 | 16.40 | 16.40 | 16.26 | 16.26 | 9,939 | -0.14(-0.85%) |
Mar 02, 2021 | 16.52 | 16.52 | 16.40 | 16.40 | 3,978 | -0.08(-0.49%) |