Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.81 | 17.02 | 16.81 | 16.95 | 25,173 | +0.14(+0.85%) |
Jun 29, 2021 | 16.60 | 16.88 | 16.60 | 16.81 | 17,784 | +0.07(+0.43%) |
Jun 28, 2021 | 16.81 | 17.02 | 16.74 | 16.74 | 32,115 | +0.00(+0.00%) |
Jun 25, 2021 | 17.09 | 17.09 | 16.74 | 16.74 | 38,848 | -0.36(-2.08%) |
Jun 24, 2021 | 16.95 | 17.10 | 16.95 | 17.09 | 49,750 | +0.14(+0.84%) |
Jun 23, 2021 | 17.09 | 17.17 | 16.95 | 16.95 | 17,864 | -0.14(-0.83%) |
Jun 22, 2021 | 17.09 | 17.38 | 16.95 | 17.09 | 32,933 | +0.14(+0.84%) |
Jun 21, 2021 | 17.09 | 17.45 | 16.88 | 16.95 | 36,012 | +0.29(+1.71%) |
Jun 18, 2021 | 16.88 | 17.09 | 16.49 | 16.67 | 69,534 | -0.21(-1.27%) |
Jun 17, 2021 | 16.88 | 17.02 | 16.81 | 16.88 | 35,144 | +0.07(+0.42%) |
Jun 16, 2021 | 17.02 | 17.09 | 16.81 | 16.81 | 88,426 | -0.36(-2.07%) |
Jun 15, 2021 | 17.17 | 17.17 | 16.95 | 17.17 | 53,383 | +0.00(+0.00%) |
Jun 14, 2021 | 17.38 | 17.66 | 16.95 | 17.17 | 103,792 | +0.00(+0.00%) |
Jun 11, 2021 | 17.45 | 17.59 | 17.09 | 17.17 | 74,430 | -0.36(-2.03%) |
Jun 10, 2021 | 17.31 | 17.66 | 17.31 | 17.52 | 54,808 | +0.21(+1.23%) |
Jun 09, 2021 | 17.09 | 17.45 | 17.09 | 17.31 | 38,043 | +0.14(+0.83%) |
Jun 08, 2021 | 17.17 | 17.24 | 16.74 | 17.17 | 69,741 | +0.00(+0.00%) |
Jun 07, 2021 | 17.38 | 17.52 | 17.09 | 17.17 | 51,249 | -0.29(-1.63%) |
Jun 04, 2021 | 17.38 | 17.52 | 17.24 | 17.45 | 71,655 | +0.14(+0.82%) |
Jun 03, 2021 | 17.02 | 17.31 | 16.88 | 17.31 | 56,048 | +0.28(+1.67%) |
Jun 02, 2021 | 17.02 | 17.24 | 16.81 | 17.02 | 46,140 | +0.00(+0.00%) |
Jun 01, 2021 | 16.95 | 17.24 | 16.81 | 17.02 | 158,790 | +0.21(+1.27%) |
May 28, 2021 | 16.67 | 16.81 | 16.38 | 16.81 | 32,792 | +0.28(+1.72%) |
May 27, 2021 | 16.53 | 16.67 | 16.38 | 16.53 | 79,337 | -0.07(-0.43%) |
May 26, 2021 | 16.53 | 16.67 | 16.45 | 16.60 | 32,283 | +0.14(+0.87%) |
May 25, 2021 | 16.67 | 16.81 | 16.45 | 16.45 | 48,746 | -0.28(-1.70%) |
May 24, 2021 | 16.74 | 16.81 | 16.60 | 16.74 | 33,418 | +0.07(+0.43%) |
May 21, 2021 | 16.53 | 16.67 | 16.45 | 16.67 | 28,587 | +0.14(+0.86%) |
May 20, 2021 | 16.45 | 16.63 | 16.31 | 16.53 | 38,315 | +0.00(+0.00%) |
May 19, 2021 | 16.60 | 16.74 | 16.38 | 16.53 | 34,167 | -0.21(-1.28%) |
May 18, 2021 | 17.02 | 17.03 | 16.60 | 16.74 | 105,086 | -0.07(-0.42%) |
May 17, 2021 | 16.81 | 16.95 | 16.32 | 16.81 | 116,750 | -0.07(-0.41%) |
May 14, 2021 | 16.81 | 17.02 | 16.67 | 16.88 | 62,626 | +0.07(+0.41%) |
May 13, 2021 | 16.60 | 16.88 | 16.12 | 16.81 | 182,560 | +0.21(+1.26%) |
May 12, 2021 | 16.32 | 16.81 | 16.12 | 16.60 | 103,362 | +0.00(+0.00%) |
May 11, 2021 | 16.53 | 16.81 | 16.18 | 16.60 | 76,464 | -0.07(-0.42%) |
May 10, 2021 | 16.88 | 17.09 | 16.60 | 16.67 | 120,055 | +0.00(+0.00%) |
May 07, 2021 | 16.95 | 17.02 | 16.18 | 16.67 | 59,636 | +0.14(+0.84%) |
May 06, 2021 | 16.12 | 16.53 | 15.91 | 16.53 | 30,764 | +0.42(+2.59%) |
May 05, 2021 | 16.53 | 16.53 | 15.98 | 16.12 | 42,243 | -0.35(-2.11%) |
May 04, 2021 | 16.74 | 16.81 | 16.25 | 16.46 | 36,698 | -0.28(-1.66%) |
May 03, 2021 | 16.74 | 16.81 | 16.46 | 16.74 | 53,628 | +0.21(+1.26%) |
Apr 30, 2021 | 16.32 | 16.81 | 15.98 | 16.53 | 64,480 | +0.35(+2.15%) |
Apr 29, 2021 | 16.39 | 16.46 | 15.98 | 16.18 | 30,849 | +0.00(+0.00%) |
Apr 28, 2021 | 16.46 | 16.46 | 15.84 | 16.18 | 47,649 | -0.21(-1.27%) |
Apr 27, 2021 | 16.95 | 16.95 | 16.05 | 16.39 | 60,934 | -0.28(-1.67%) |
Apr 26, 2021 | 16.95 | 16.95 | 16.39 | 16.67 | 63,709 | +0.07(+0.42%) |
Apr 23, 2021 | 16.46 | 16.60 | 16.12 | 16.60 | 53,726 | +0.21(+1.27%) |
Apr 22, 2021 | 16.46 | 16.67 | 16.18 | 16.39 | 38,900 | -0.07(-0.42%) |
Apr 21, 2021 | 16.46 | 16.67 | 16.39 | 16.46 | 26,649 | -0.14(-0.84%) |
Apr 20, 2021 | 16.39 | 16.67 | 16.32 | 16.60 | 27,226 | +0.21(+1.27%) |
Apr 19, 2021 | 16.67 | 16.81 | 16.05 | 16.39 | 52,607 | -0.21(-1.26%) |
Apr 16, 2021 | 16.81 | 16.81 | 16.39 | 16.60 | 36,911 | -0.21(-1.24%) |
Apr 15, 2021 | 16.88 | 16.88 | 16.53 | 16.81 | 32,346 | +0.00(+0.00%) |
Apr 14, 2021 | 16.95 | 17.02 | 16.46 | 16.81 | 54,958 | +0.00(+0.00%) |
Apr 13, 2021 | 16.60 | 16.95 | 16.60 | 16.81 | 50,934 | +0.21(+1.26%) |
Apr 12, 2021 | 16.67 | 17.02 | 16.39 | 16.60 | 128,323 | +0.28(+1.70%) |
Apr 09, 2021 | 16.46 | 16.95 | 16.18 | 16.32 | 95,345 | -0.14(-0.84%) |
Apr 08, 2021 | 16.39 | 16.53 | 15.98 | 16.46 | 117,697 | +0.21(+1.28%) |
Apr 07, 2021 | 15.35 | 16.46 | 15.35 | 16.25 | 79,764 | +0.63(+4.00%) |
Apr 06, 2021 | 15.63 | 15.70 | 15.35 | 15.63 | 44,464 | +0.21(+1.35%) |
Apr 05, 2021 | 15.00 | 15.56 | 15.00 | 15.42 | 57,976 | +0.35(+2.30%) |