Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.79 | 18.01 | 17.79 | 17.91 | 169,522 | +0.13(+0.76%) |
Jun 29, 2021 | 17.81 | 17.87 | 17.70 | 17.77 | 135,478 | +0.04(+0.22%) |
Jun 28, 2021 | 18.03 | 18.03 | 17.51 | 17.73 | 242,424 | -0.21(-1.15%) |
Jun 25, 2021 | 18.16 | 18.18 | 17.89 | 17.94 | 485,780 | -0.21(-1.18%) |
Jun 24, 2021 | 18.04 | 18.16 | 17.90 | 18.16 | 175,860 | +0.14(+0.79%) |
Jun 23, 2021 | 18.04 | 18.20 | 17.99 | 18.01 | 190,489 | -0.01(-0.04%) |
Jun 22, 2021 | 18.03 | 18.08 | 17.87 | 18.02 | 147,529 | +0.00(+0.00%) |
Jun 21, 2021 | 17.55 | 18.08 | 17.55 | 18.02 | 300,516 | +0.49(+2.81%) |
Jun 18, 2021 | 17.80 | 17.92 | 17.43 | 17.53 | 707,408 | -0.40(-2.21%) |
Jun 17, 2021 | 18.04 | 18.08 | 17.80 | 17.92 | 288,731 | -0.10(-0.55%) |
Jun 16, 2021 | 18.13 | 18.16 | 17.96 | 18.02 | 300,463 | -0.18(-1.00%) |
Jun 15, 2021 | 18.43 | 18.43 | 18.20 | 18.21 | 286,917 | -0.04(-0.22%) |
Jun 14, 2021 | 18.00 | 18.25 | 17.98 | 18.25 | 259,485 | +0.28(+1.54%) |
Jun 11, 2021 | 17.96 | 18.05 | 17.81 | 17.97 | 144,992 | +0.04(+0.22%) |
Jun 10, 2021 | 18.03 | 18.12 | 17.88 | 17.93 | 174,655 | -0.03(-0.18%) |
Jun 09, 2021 | 17.96 | 18.06 | 17.91 | 17.96 | 220,185 | +0.06(+0.35%) |
Jun 08, 2021 | 17.64 | 17.92 | 17.64 | 17.90 | 233,010 | +0.27(+1.52%) |
Jun 07, 2021 | 17.34 | 17.70 | 17.29 | 17.63 | 312,467 | +0.35(+2.01%) |
Jun 04, 2021 | 17.33 | 17.48 | 17.16 | 17.28 | 188,695 | -0.02(-0.09%) |
Jun 03, 2021 | 17.44 | 17.44 | 17.13 | 17.30 | 291,433 | -0.06(-0.36%) |
Jun 02, 2021 | 17.37 | 17.47 | 17.30 | 17.36 | 289,991 | +0.03(+0.18%) |
Jun 01, 2021 | 17.17 | 17.33 | 17.09 | 17.33 | 349,660 | +0.22(+1.29%) |
May 28, 2021 | 16.97 | 17.12 | 16.78 | 17.11 | 404,749 | +0.20(+1.17%) |
May 27, 2021 | 16.69 | 17.11 | 16.59 | 16.91 | 524,061 | +0.39(+2.39%) |
May 26, 2021 | 16.37 | 16.56 | 16.34 | 16.52 | 183,474 | +0.17(+1.01%) |
May 25, 2021 | 16.48 | 16.56 | 16.35 | 16.35 | 233,708 | -0.06(-0.39%) |
May 24, 2021 | 16.32 | 16.48 | 16.30 | 16.41 | 296,165 | +0.04(+0.24%) |
May 21, 2021 | 16.37 | 16.44 | 16.27 | 16.37 | 307,775 | +0.09(+0.58%) |
May 20, 2021 | 16.31 | 16.38 | 16.21 | 16.28 | 349,332 | -0.13(-0.82%) |
May 19, 2021 | 16.42 | 16.44 | 16.08 | 16.41 | 176,799 | -0.02(-0.14%) |
May 18, 2021 | 16.57 | 16.71 | 16.44 | 16.44 | 206,438 | -0.11(-0.69%) |
May 17, 2021 | 16.75 | 16.75 | 16.35 | 16.55 | 271,460 | +0.16(+1.01%) |
May 14, 2021 | 16.33 | 16.40 | 16.14 | 16.39 | 279,081 | +0.13(+0.82%) |
May 13, 2021 | 16.01 | 16.38 | 15.93 | 16.25 | 369,243 | +0.31(+1.97%) |
May 12, 2021 | 16.15 | 16.42 | 15.89 | 15.94 | 352,471 | -0.42(-2.59%) |
May 11, 2021 | 16.55 | 16.59 | 16.05 | 16.36 | 341,160 | -0.27(-1.60%) |
May 10, 2021 | 16.81 | 16.98 | 16.62 | 16.63 | 274,890 | -0.09(-0.52%) |
May 07, 2021 | 16.38 | 16.74 | 16.37 | 16.72 | 141,640 | +0.24(+1.45%) |
May 06, 2021 | 16.48 | 16.50 | 16.25 | 16.48 | 169,164 | +0.13(+0.79%) |
May 05, 2021 | 16.46 | 16.52 | 16.15 | 16.35 | 183,188 | -0.09(-0.53%) |
May 04, 2021 | 16.60 | 16.82 | 16.40 | 16.43 | 196,677 | -0.21(-1.27%) |
May 03, 2021 | 16.60 | 16.82 | 16.56 | 16.65 | 295,199 | +0.13(+0.81%) |
Apr 30, 2021 | 16.44 | 16.63 | 16.41 | 16.51 | 264,271 | +0.07(+0.41%) |
Apr 29, 2021 | 16.40 | 16.56 | 16.38 | 16.45 | 187,655 | +0.14(+0.84%) |
Apr 28, 2021 | 16.30 | 16.43 | 16.28 | 16.31 | 129,851 | +0.03(+0.19%) |
Apr 27, 2021 | 16.39 | 16.39 | 16.25 | 16.28 | 130,926 | -0.08(-0.48%) |
Apr 26, 2021 | 16.35 | 16.44 | 16.32 | 16.36 | 212,140 | +0.09(+0.53%) |
Apr 23, 2021 | 16.21 | 16.38 | 16.15 | 16.27 | 192,660 | +0.08(+0.48%) |
Apr 22, 2021 | 16.39 | 16.39 | 16.17 | 16.19 | 209,885 | -0.12(-0.74%) |
Apr 21, 2021 | 16.26 | 16.34 | 16.19 | 16.31 | 257,497 | +0.07(+0.43%) |
Apr 20, 2021 | 16.11 | 16.34 | 16.11 | 16.24 | 210,282 | +0.16(+1.02%) |
Apr 19, 2021 | 16.27 | 16.27 | 16.02 | 16.08 | 181,031 | -0.11(-0.67%) |
Apr 16, 2021 | 16.17 | 16.23 | 16.07 | 16.19 | 198,051 | +0.08(+0.48%) |
Apr 15, 2021 | 15.76 | 16.13 | 15.69 | 16.11 | 172,269 | +0.30(+1.87%) |
Apr 14, 2021 | 15.91 | 16.02 | 15.79 | 15.81 | 177,399 | -0.09(-0.54%) |
Apr 13, 2021 | 15.84 | 15.98 | 15.72 | 15.90 | 162,189 | +0.02(+0.15%) |
Apr 12, 2021 | 15.85 | 15.90 | 15.67 | 15.88 | 191,973 | +0.06(+0.39%) |
Apr 09, 2021 | 16.02 | 16.02 | 15.81 | 15.81 | 156,774 | -0.16(-1.03%) |
Apr 08, 2021 | 15.98 | 16.01 | 15.83 | 15.98 | 152,859 | +0.04(+0.24%) |
Apr 07, 2021 | 15.88 | 15.99 | 15.84 | 15.94 | 185,218 | +0.07(+0.44%) |
Apr 06, 2021 | 15.80 | 15.93 | 15.74 | 15.87 | 218,095 | +0.09(+0.54%) |
Apr 05, 2021 | 15.75 | 15.87 | 15.66 | 15.78 | 229,223 | +0.14(+0.90%) |