Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.49 | 16.60 | 16.39 | 16.39 | 803,632 | -0.13(-0.79%) |
Jun 29, 2021 | 16.48 | 16.64 | 16.45 | 16.53 | 431,725 | +0.04(+0.21%) |
Jun 28, 2021 | 16.51 | 16.51 | 16.24 | 16.49 | 465,196 | +0.00(+0.00%) |
Jun 25, 2021 | 16.33 | 16.55 | 16.30 | 16.49 | 3,390,954 | +0.17(+1.02%) |
Jun 24, 2021 | 16.24 | 16.32 | 16.08 | 16.32 | 471,878 | +0.05(+0.32%) |
Jun 23, 2021 | 16.46 | 16.53 | 16.24 | 16.27 | 755,974 | -0.22(-1.33%) |
Jun 22, 2021 | 16.62 | 16.68 | 16.48 | 16.49 | 1,084,884 | -0.22(-1.31%) |
Jun 21, 2021 | 16.74 | 16.89 | 16.60 | 16.71 | 485,287 | +0.05(+0.32%) |
Jun 18, 2021 | 17.00 | 17.02 | 16.63 | 16.66 | 1,141,118 | -0.29(-1.71%) |
Jun 17, 2021 | 17.13 | 17.18 | 16.70 | 16.95 | 362,864 | -0.25(-1.48%) |
Jun 16, 2021 | 17.21 | 17.31 | 17.16 | 17.20 | 411,109 | -0.01(-0.05%) |
Jun 15, 2021 | 17.27 | 17.27 | 17.17 | 17.21 | 421,816 | +0.00(+0.00%) |
Jun 14, 2021 | 16.97 | 17.21 | 16.97 | 17.21 | 230,594 | +0.23(+1.34%) |
Jun 11, 2021 | 17.13 | 17.13 | 16.97 | 16.98 | 287,338 | -0.15(-0.87%) |
Jun 10, 2021 | 17.01 | 17.16 | 16.95 | 17.13 | 263,666 | +0.18(+1.09%) |
Jun 09, 2021 | 17.12 | 17.20 | 16.90 | 16.95 | 304,150 | -0.16(-0.92%) |
Jun 08, 2021 | 16.83 | 17.17 | 16.83 | 17.10 | 484,853 | +0.25(+1.45%) |
Jun 07, 2021 | 16.69 | 17.00 | 16.69 | 16.86 | 903,822 | +0.08(+0.47%) |
Jun 04, 2021 | 16.80 | 16.86 | 16.75 | 16.78 | 778,748 | -0.04(-0.21%) |
Jun 03, 2021 | 16.77 | 16.81 | 16.70 | 16.81 | 634,615 | +0.06(+0.37%) |
Jun 02, 2021 | 16.64 | 16.77 | 16.58 | 16.75 | 432,419 | +0.18(+1.11%) |
Jun 01, 2021 | 16.54 | 16.64 | 16.51 | 16.57 | 443,833 | +0.07(+0.42%) |
May 28, 2021 | 16.64 | 16.71 | 16.49 | 16.50 | 617,142 | -0.08(-0.48%) |
May 27, 2021 | 16.52 | 16.82 | 16.82 | 16.58 | 569,016 | -0.25(-1.46%) |
May 26, 2021 | 16.70 | 16.89 | 16.68 | 16.82 | 387,749 | +0.04(+0.26%) |
May 25, 2021 | 16.78 | 16.80 | 16.74 | 16.78 | 457,456 | +0.04(+0.26%) |
May 24, 2021 | 16.86 | 16.86 | 16.63 | 16.74 | 500,404 | -0.05(-0.31%) |
May 21, 2021 | 16.72 | 16.80 | 16.57 | 16.79 | 389,428 | +0.08(+0.47%) |
May 20, 2021 | 16.57 | 16.77 | 16.50 | 16.71 | 539,820 | +0.11(+0.69%) |
May 19, 2021 | 16.48 | 16.62 | 16.43 | 16.60 | 706,080 | +0.05(+0.32%) |
May 18, 2021 | 16.49 | 16.64 | 16.39 | 16.54 | 419,700 | +0.12(+0.75%) |
May 17, 2021 | 16.64 | 16.64 | 16.42 | 16.42 | 470,610 | -0.22(-1.32%) |
May 14, 2021 | 16.45 | 16.73 | 16.45 | 16.64 | 503,182 | +0.02(+0.11%) |
May 13, 2021 | 16.46 | 16.83 | 16.31 | 16.62 | 1,074,549 | +0.14(+0.85%) |
May 12, 2021 | 16.62 | 16.62 | 16.43 | 16.48 | 1,478,684 | -0.14(-0.84%) |
May 11, 2021 | 16.53 | 16.95 | 16.47 | 16.62 | 1,581,334 | -0.12(-0.73%) |
May 10, 2021 | 16.99 | 17.02 | 16.71 | 16.74 | 828,384 | -0.32(-1.90%) |
May 07, 2021 | 16.90 | 17.08 | 16.82 | 17.07 | 876,274 | +0.17(+0.98%) |
May 06, 2021 | 16.80 | 16.99 | 16.73 | 16.90 | 2,001,253 | -0.04(-0.26%) |
May 05, 2021 | 16.64 | 16.99 | 16.18 | 16.95 | 5,637,054 | +0.96(+6.03%) |
May 04, 2021 | 16.17 | 16.26 | 15.94 | 15.98 | 259,285 | -0.26(-1.62%) |
May 03, 2021 | 16.23 | 16.31 | 16.04 | 16.25 | 252,660 | +0.06(+0.38%) |
Apr 30, 2021 | 16.16 | 16.26 | 16.08 | 16.18 | 302,591 | +0.02(+0.11%) |
Apr 29, 2021 | 16.11 | 16.23 | 16.04 | 16.17 | 172,803 | +0.13(+0.82%) |
Apr 28, 2021 | 16.07 | 16.29 | 16.04 | 16.04 | 432,163 | +0.13(+0.83%) |
Apr 27, 2021 | 16.03 | 16.03 | 15.83 | 15.90 | 185,030 | -0.09(-0.55%) |
Apr 26, 2021 | 16.07 | 16.20 | 15.94 | 15.99 | 250,871 | -0.05(-0.33%) |
Apr 23, 2021 | 15.95 | 16.09 | 15.84 | 16.04 | 377,840 | +0.11(+0.66%) |
Apr 22, 2021 | 16.07 | 16.14 | 15.94 | 15.94 | 291,812 | -0.09(-0.55%) |
Apr 21, 2021 | 15.94 | 16.09 | 15.90 | 16.03 | 329,619 | +0.06(+0.38%) |
Apr 20, 2021 | 15.81 | 16.02 | 15.78 | 15.97 | 261,244 | +0.05(+0.33%) |
Apr 19, 2021 | 16.02 | 16.03 | 15.76 | 15.91 | 512,975 | -0.14(-0.87%) |
Apr 16, 2021 | 16.25 | 16.25 | 15.97 | 16.05 | 215,354 | -0.09(-0.54%) |
Apr 15, 2021 | 15.90 | 16.14 | 15.79 | 16.14 | 256,721 | +0.34(+2.16%) |
Apr 14, 2021 | 15.92 | 16.06 | 15.79 | 15.80 | 162,084 | -0.13(-0.82%) |
Apr 13, 2021 | 15.76 | 15.97 | 15.75 | 15.93 | 324,678 | +0.14(+0.89%) |
Apr 12, 2021 | 15.72 | 15.84 | 15.60 | 15.79 | 351,337 | +0.07(+0.45%) |
Apr 09, 2021 | 15.72 | 15.76 | 15.63 | 15.72 | 189,091 | -0.03(-0.17%) |
Apr 08, 2021 | 15.75 | 15.84 | 15.58 | 15.75 | 323,218 | +0.05(+0.34%) |
Apr 07, 2021 | 15.76 | 15.83 | 15.63 | 15.69 | 239,747 | -0.05(-0.33%) |
Apr 06, 2021 | 15.67 | 15.79 | 15.65 | 15.75 | 327,290 | +0.03(+0.17%) |
Apr 05, 2021 | 15.94 | 15.98 | 15.55 | 15.72 | 315,385 | -0.09(-0.55%) |