Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.94 | 17.05 | 16.84 | 16.84 | 782,277 | -0.14(-0.80%) |
Jun 29, 2021 | 16.93 | 17.09 | 16.90 | 16.98 | 420,253 | +0.04(+0.21%) |
Jun 28, 2021 | 16.96 | 16.96 | 16.68 | 16.94 | 452,834 | +0.00(+0.00%) |
Jun 25, 2021 | 16.78 | 17.00 | 16.74 | 16.94 | 3,300,845 | +0.17(+1.02%) |
Jun 24, 2021 | 16.68 | 16.77 | 16.52 | 16.77 | 459,339 | +0.05(+0.32%) |
Jun 23, 2021 | 16.91 | 16.99 | 16.68 | 16.72 | 735,886 | -0.22(-1.33%) |
Jun 22, 2021 | 17.08 | 17.14 | 16.93 | 16.94 | 1,056,055 | -0.22(-1.31%) |
Jun 21, 2021 | 17.19 | 17.35 | 17.06 | 17.17 | 472,392 | +0.05(+0.32%) |
Jun 18, 2021 | 17.46 | 17.49 | 17.08 | 17.11 | 1,110,795 | -0.30(-1.71%) |
Jun 17, 2021 | 17.60 | 17.65 | 17.16 | 17.41 | 353,222 | -0.26(-1.48%) |
Jun 16, 2021 | 17.68 | 17.78 | 17.62 | 17.67 | 400,184 | -0.01(-0.05%) |
Jun 15, 2021 | 17.74 | 17.74 | 17.64 | 17.68 | 410,607 | +0.00(+0.00%) |
Jun 14, 2021 | 17.44 | 17.68 | 17.44 | 17.68 | 224,466 | +0.23(+1.34%) |
Jun 11, 2021 | 17.60 | 17.60 | 17.44 | 17.44 | 279,703 | -0.15(-0.87%) |
Jun 10, 2021 | 17.47 | 17.62 | 17.41 | 17.60 | 256,659 | +0.19(+1.09%) |
Jun 09, 2021 | 17.59 | 17.67 | 17.36 | 17.41 | 296,068 | -0.16(-0.92%) |
Jun 08, 2021 | 17.29 | 17.64 | 17.29 | 17.57 | 471,969 | +0.25(+1.45%) |
Jun 07, 2021 | 17.15 | 17.46 | 17.15 | 17.32 | 879,804 | +0.08(+0.47%) |
Jun 04, 2021 | 17.26 | 17.32 | 17.21 | 17.24 | 758,054 | -0.04(-0.21%) |
Jun 03, 2021 | 17.23 | 17.27 | 17.16 | 17.27 | 617,751 | +0.06(+0.37%) |
Jun 02, 2021 | 17.09 | 17.23 | 17.04 | 17.21 | 420,928 | +0.19(+1.11%) |
Jun 01, 2021 | 16.99 | 17.09 | 16.96 | 17.02 | 432,039 | +0.07(+0.42%) |
May 28, 2021 | 17.09 | 17.17 | 16.94 | 16.95 | 600,742 | -0.08(-0.48%) |
May 27, 2021 | 16.97 | 17.28 | 17.28 | 17.03 | 553,895 | -0.25(-1.46%) |
May 26, 2021 | 17.16 | 17.35 | 17.14 | 17.28 | 377,445 | +0.04(+0.26%) |
May 25, 2021 | 17.24 | 17.26 | 17.19 | 17.24 | 445,299 | +0.05(+0.26%) |
May 24, 2021 | 17.32 | 17.32 | 17.08 | 17.19 | 487,107 | -0.05(-0.31%) |
May 21, 2021 | 17.17 | 17.26 | 17.02 | 17.25 | 379,080 | +0.08(+0.47%) |
May 20, 2021 | 17.02 | 17.23 | 16.95 | 17.17 | 525,475 | +0.12(+0.69%) |
May 19, 2021 | 16.93 | 17.08 | 16.88 | 17.05 | 687,317 | +0.05(+0.32%) |
May 18, 2021 | 16.94 | 17.09 | 16.84 | 16.99 | 408,547 | +0.13(+0.75%) |
May 17, 2021 | 17.09 | 17.10 | 16.87 | 16.87 | 458,104 | -0.22(-1.32%) |
May 14, 2021 | 16.90 | 17.18 | 16.90 | 17.09 | 489,811 | +0.18(+1.06%) |
May 13, 2021 | 16.75 | 17.13 | 16.60 | 16.91 | 1,056,009 | +0.14(+0.85%) |
May 12, 2021 | 16.91 | 16.91 | 16.72 | 16.77 | 1,453,172 | -0.14(-0.84%) |
May 11, 2021 | 16.82 | 17.24 | 16.75 | 16.91 | 1,554,051 | -0.12(-0.73%) |
May 10, 2021 | 17.29 | 17.32 | 17.00 | 17.04 | 814,092 | -0.33(-1.90%) |
May 07, 2021 | 17.20 | 17.38 | 17.12 | 17.37 | 861,155 | +0.17(+0.98%) |
May 06, 2021 | 17.09 | 17.29 | 17.02 | 17.20 | 1,966,725 | -0.04(-0.26%) |
May 05, 2021 | 16.93 | 17.29 | 16.46 | 17.24 | 5,539,797 | +0.98(+6.03%) |
May 04, 2021 | 16.45 | 16.55 | 16.22 | 16.26 | 254,812 | -0.27(-1.62%) |
May 03, 2021 | 16.51 | 16.59 | 16.33 | 16.53 | 248,301 | +0.06(+0.38%) |
Apr 30, 2021 | 16.44 | 16.55 | 16.36 | 16.47 | 297,371 | +0.02(+0.11%) |
Apr 29, 2021 | 16.39 | 16.51 | 16.33 | 16.45 | 169,822 | +0.13(+0.82%) |
Apr 28, 2021 | 16.35 | 16.58 | 16.32 | 16.32 | 424,707 | +0.13(+0.83%) |
Apr 27, 2021 | 16.31 | 16.31 | 16.10 | 16.18 | 181,838 | -0.09(-0.55%) |
Apr 26, 2021 | 16.35 | 16.48 | 16.22 | 16.27 | 246,543 | -0.05(-0.33%) |
Apr 23, 2021 | 16.23 | 16.37 | 16.12 | 16.33 | 371,321 | +0.11(+0.66%) |
Apr 22, 2021 | 16.35 | 16.42 | 16.22 | 16.22 | 286,778 | -0.09(-0.55%) |
Apr 21, 2021 | 16.22 | 16.37 | 16.18 | 16.31 | 323,932 | +0.06(+0.38%) |
Apr 20, 2021 | 16.09 | 16.30 | 16.06 | 16.25 | 256,736 | +0.05(+0.33%) |
Apr 19, 2021 | 16.30 | 16.31 | 16.04 | 16.19 | 504,124 | -0.14(-0.87%) |
Apr 16, 2021 | 16.54 | 16.54 | 16.25 | 16.33 | 211,638 | -0.09(-0.54%) |
Apr 15, 2021 | 16.18 | 16.42 | 16.07 | 16.42 | 252,291 | +0.35(+2.16%) |
Apr 14, 2021 | 16.20 | 16.34 | 16.07 | 16.08 | 159,287 | -0.13(-0.82%) |
Apr 13, 2021 | 16.03 | 16.25 | 16.02 | 16.21 | 319,077 | +0.14(+0.89%) |
Apr 12, 2021 | 16.00 | 16.12 | 15.87 | 16.07 | 345,276 | +0.07(+0.45%) |
Apr 09, 2021 | 16.00 | 16.04 | 15.91 | 16.00 | 185,828 | -0.03(-0.17%) |
Apr 08, 2021 | 16.02 | 16.12 | 15.85 | 16.02 | 317,641 | +0.05(+0.33%) |
Apr 07, 2021 | 16.03 | 16.10 | 15.91 | 15.97 | 235,611 | -0.05(-0.33%) |
Apr 06, 2021 | 15.94 | 16.07 | 15.92 | 16.02 | 321,643 | +0.03(+0.17%) |
Apr 05, 2021 | 16.22 | 16.26 | 15.83 | 16.00 | 309,943 | -0.09(-0.55%) |