Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.31 | 17.52 | 17.31 | 17.42 | 174,245 | +0.13(+0.76%) |
Jun 29, 2021 | 17.33 | 17.38 | 17.22 | 17.29 | 139,253 | +0.04(+0.22%) |
Jun 28, 2021 | 17.54 | 17.54 | 17.04 | 17.25 | 249,178 | -0.20(-1.15%) |
Jun 25, 2021 | 17.67 | 17.69 | 17.40 | 17.45 | 499,314 | -0.21(-1.18%) |
Jun 24, 2021 | 17.55 | 17.66 | 17.42 | 17.66 | 180,759 | +0.14(+0.79%) |
Jun 23, 2021 | 17.55 | 17.71 | 17.50 | 17.52 | 195,796 | -0.01(-0.04%) |
Jun 22, 2021 | 17.54 | 17.59 | 17.38 | 17.53 | 151,639 | +0.00(+0.00%) |
Jun 21, 2021 | 17.08 | 17.59 | 17.08 | 17.53 | 308,889 | +0.48(+2.81%) |
Jun 18, 2021 | 17.32 | 17.43 | 16.96 | 17.05 | 727,117 | -0.39(-2.21%) |
Jun 17, 2021 | 17.55 | 17.59 | 17.32 | 17.44 | 296,775 | -0.10(-0.55%) |
Jun 16, 2021 | 17.64 | 17.67 | 17.47 | 17.54 | 308,832 | -0.18(-1.00%) |
Jun 15, 2021 | 17.93 | 17.93 | 17.70 | 17.71 | 294,909 | -0.04(-0.22%) |
Jun 14, 2021 | 17.51 | 17.76 | 17.49 | 17.75 | 266,713 | +0.27(+1.54%) |
Jun 11, 2021 | 17.47 | 17.56 | 17.33 | 17.48 | 149,030 | +0.04(+0.22%) |
Jun 10, 2021 | 17.54 | 17.63 | 17.40 | 17.44 | 179,520 | -0.03(-0.18%) |
Jun 09, 2021 | 17.47 | 17.57 | 17.43 | 17.47 | 226,318 | +0.06(+0.35%) |
Jun 08, 2021 | 17.17 | 17.44 | 17.17 | 17.41 | 239,500 | +0.26(+1.52%) |
Jun 07, 2021 | 16.87 | 17.22 | 16.82 | 17.15 | 321,170 | +0.34(+2.01%) |
Jun 04, 2021 | 16.86 | 17.01 | 16.70 | 16.81 | 193,951 | -0.02(-0.09%) |
Jun 03, 2021 | 16.97 | 16.97 | 16.67 | 16.83 | 299,551 | -0.06(-0.36%) |
Jun 02, 2021 | 16.90 | 17.00 | 16.83 | 16.89 | 298,069 | +0.03(+0.18%) |
Jun 01, 2021 | 16.71 | 16.86 | 16.63 | 16.86 | 359,399 | +0.22(+1.29%) |
May 28, 2021 | 16.51 | 16.66 | 16.33 | 16.64 | 416,023 | +0.19(+1.17%) |
May 27, 2021 | 16.24 | 16.64 | 16.14 | 16.45 | 538,658 | +0.38(+2.39%) |
May 26, 2021 | 15.92 | 16.11 | 15.90 | 16.07 | 188,584 | +0.16(+1.01%) |
May 25, 2021 | 16.03 | 16.11 | 15.91 | 15.91 | 240,218 | -0.06(-0.39%) |
May 24, 2021 | 15.88 | 16.03 | 15.86 | 15.97 | 304,415 | +0.04(+0.24%) |
May 21, 2021 | 15.92 | 15.99 | 15.83 | 15.93 | 316,348 | +0.09(+0.58%) |
May 20, 2021 | 15.87 | 15.94 | 15.77 | 15.84 | 359,062 | -0.13(-0.82%) |
May 19, 2021 | 15.98 | 15.99 | 15.65 | 15.97 | 181,723 | -0.02(-0.14%) |
May 18, 2021 | 16.12 | 16.26 | 15.99 | 15.99 | 212,188 | -0.11(-0.69%) |
May 17, 2021 | 16.29 | 16.29 | 15.90 | 16.10 | 279,019 | +0.16(+1.01%) |
May 14, 2021 | 15.89 | 15.96 | 15.70 | 15.94 | 286,853 | +0.13(+0.82%) |
May 13, 2021 | 15.58 | 15.94 | 15.50 | 15.81 | 379,525 | +0.31(+1.97%) |
May 12, 2021 | 15.71 | 15.97 | 15.46 | 15.51 | 362,286 | -0.41(-2.59%) |
May 11, 2021 | 16.10 | 16.14 | 15.61 | 15.92 | 350,660 | -0.26(-1.60%) |
May 10, 2021 | 16.36 | 16.52 | 16.17 | 16.18 | 282,545 | -0.08(-0.52%) |
May 07, 2021 | 15.94 | 16.29 | 15.93 | 16.26 | 145,584 | +0.23(+1.45%) |
May 06, 2021 | 16.04 | 16.05 | 15.81 | 16.03 | 173,874 | +0.13(+0.79%) |
May 05, 2021 | 16.01 | 16.07 | 15.71 | 15.90 | 188,289 | -0.08(-0.53%) |
May 04, 2021 | 16.15 | 16.36 | 15.96 | 15.99 | 202,153 | -0.21(-1.27%) |
May 03, 2021 | 16.15 | 16.36 | 16.11 | 16.19 | 303,419 | +0.13(+0.81%) |
Apr 30, 2021 | 16.00 | 16.18 | 15.97 | 16.06 | 271,630 | +0.06(+0.41%) |
Apr 29, 2021 | 15.96 | 16.11 | 15.94 | 16.00 | 192,881 | +0.13(+0.84%) |
Apr 28, 2021 | 15.86 | 15.98 | 15.84 | 15.87 | 133,466 | +0.03(+0.19%) |
Apr 27, 2021 | 15.95 | 15.95 | 15.81 | 15.84 | 134,572 | -0.08(-0.48%) |
Apr 26, 2021 | 15.90 | 16.00 | 15.87 | 15.91 | 218,048 | +0.08(+0.53%) |
Apr 23, 2021 | 15.77 | 15.94 | 15.71 | 15.83 | 198,025 | +0.08(+0.48%) |
Apr 22, 2021 | 15.95 | 15.95 | 15.73 | 15.75 | 215,730 | -0.12(-0.75%) |
Apr 21, 2021 | 15.82 | 15.90 | 15.75 | 15.87 | 264,665 | +0.07(+0.43%) |
Apr 20, 2021 | 15.67 | 15.89 | 15.67 | 15.80 | 216,136 | +0.16(+1.02%) |
Apr 19, 2021 | 15.82 | 15.82 | 15.59 | 15.64 | 186,071 | -0.11(-0.67%) |
Apr 16, 2021 | 15.73 | 15.79 | 15.63 | 15.75 | 203,564 | +0.08(+0.48%) |
Apr 15, 2021 | 15.33 | 15.69 | 15.26 | 15.67 | 177,065 | +0.29(+1.87%) |
Apr 14, 2021 | 15.48 | 15.59 | 15.36 | 15.38 | 182,338 | -0.08(-0.54%) |
Apr 13, 2021 | 15.41 | 15.54 | 15.29 | 15.47 | 166,704 | +0.02(+0.15%) |
Apr 12, 2021 | 15.42 | 15.47 | 15.25 | 15.45 | 197,318 | +0.06(+0.39%) |
Apr 09, 2021 | 15.58 | 15.58 | 15.38 | 15.38 | 161,138 | -0.16(-1.03%) |
Apr 08, 2021 | 15.55 | 15.57 | 15.40 | 15.54 | 157,115 | +0.04(+0.25%) |
Apr 07, 2021 | 15.45 | 15.56 | 15.41 | 15.51 | 190,374 | +0.07(+0.44%) |
Apr 06, 2021 | 15.38 | 15.50 | 15.32 | 15.44 | 224,167 | +0.08(+0.54%) |
Apr 05, 2021 | 15.32 | 15.44 | 15.23 | 15.35 | 235,605 | +0.14(+0.90%) |