Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.67 | 17.89 | 17.67 | 17.79 | 170,659 | +0.13(+0.76%) |
Jun 29, 2021 | 17.70 | 17.75 | 17.58 | 17.66 | 136,387 | +0.04(+0.22%) |
Jun 28, 2021 | 17.91 | 17.91 | 17.40 | 17.62 | 244,050 | -0.21(-1.15%) |
Jun 25, 2021 | 18.04 | 18.06 | 17.77 | 17.82 | 489,038 | -0.21(-1.18%) |
Jun 24, 2021 | 17.92 | 18.03 | 17.78 | 18.03 | 177,039 | +0.14(+0.79%) |
Jun 23, 2021 | 17.92 | 18.08 | 17.87 | 17.89 | 191,766 | -0.01(-0.04%) |
Jun 22, 2021 | 17.91 | 17.96 | 17.75 | 17.90 | 148,518 | +0.00(+0.00%) |
Jun 21, 2021 | 17.43 | 17.96 | 17.43 | 17.90 | 302,532 | +0.49(+2.81%) |
Jun 18, 2021 | 17.68 | 17.80 | 17.32 | 17.41 | 712,153 | -0.39(-2.21%) |
Jun 17, 2021 | 17.92 | 17.96 | 17.68 | 17.81 | 290,667 | -0.10(-0.55%) |
Jun 16, 2021 | 18.01 | 18.04 | 17.84 | 17.90 | 302,478 | -0.18(-1.00%) |
Jun 15, 2021 | 18.31 | 18.31 | 18.08 | 18.08 | 288,842 | -0.04(-0.22%) |
Jun 14, 2021 | 17.88 | 18.13 | 17.86 | 18.12 | 261,226 | +0.27(+1.54%) |
Jun 11, 2021 | 17.84 | 17.93 | 17.69 | 17.85 | 145,964 | +0.04(+0.22%) |
Jun 10, 2021 | 17.91 | 18.00 | 17.76 | 17.81 | 175,827 | -0.03(-0.18%) |
Jun 09, 2021 | 17.84 | 17.94 | 17.79 | 17.84 | 221,662 | +0.06(+0.35%) |
Jun 08, 2021 | 17.53 | 17.80 | 17.53 | 17.78 | 234,573 | +0.27(+1.52%) |
Jun 07, 2021 | 17.23 | 17.58 | 17.17 | 17.51 | 314,563 | +0.35(+2.01%) |
Jun 04, 2021 | 17.21 | 17.36 | 17.05 | 17.17 | 189,960 | -0.02(-0.09%) |
Jun 03, 2021 | 17.32 | 17.32 | 17.02 | 17.18 | 293,388 | -0.06(-0.36%) |
Jun 02, 2021 | 17.25 | 17.35 | 17.18 | 17.25 | 291,936 | +0.03(+0.18%) |
Jun 01, 2021 | 17.06 | 17.21 | 16.98 | 17.21 | 352,005 | +0.22(+1.29%) |
May 28, 2021 | 16.86 | 17.01 | 16.67 | 16.99 | 407,463 | +0.20(+1.17%) |
May 27, 2021 | 16.58 | 16.99 | 16.48 | 16.80 | 527,576 | +0.39(+2.39%) |
May 26, 2021 | 16.26 | 16.45 | 16.23 | 16.41 | 184,704 | +0.16(+1.01%) |
May 25, 2021 | 16.37 | 16.45 | 16.24 | 16.24 | 235,275 | -0.06(-0.38%) |
May 24, 2021 | 16.21 | 16.37 | 16.19 | 16.30 | 298,151 | +0.04(+0.24%) |
May 21, 2021 | 16.26 | 16.33 | 16.16 | 16.26 | 309,839 | +0.09(+0.58%) |
May 20, 2021 | 16.20 | 16.27 | 16.10 | 16.17 | 351,674 | -0.13(-0.82%) |
May 19, 2021 | 16.31 | 16.33 | 15.97 | 16.30 | 177,984 | -0.02(-0.14%) |
May 18, 2021 | 16.46 | 16.60 | 16.33 | 16.33 | 207,823 | -0.11(-0.69%) |
May 17, 2021 | 16.64 | 16.64 | 16.24 | 16.44 | 273,281 | +0.16(+1.01%) |
May 14, 2021 | 16.22 | 16.29 | 16.03 | 16.28 | 280,953 | +0.13(+0.82%) |
May 13, 2021 | 15.90 | 16.27 | 15.83 | 16.14 | 371,720 | +0.31(+1.97%) |
May 12, 2021 | 16.04 | 16.31 | 15.79 | 15.83 | 354,835 | -0.42(-2.59%) |
May 11, 2021 | 16.44 | 16.48 | 15.94 | 16.25 | 343,448 | -0.27(-1.60%) |
May 10, 2021 | 16.70 | 16.87 | 16.51 | 16.52 | 276,734 | -0.09(-0.52%) |
May 07, 2021 | 16.27 | 16.63 | 16.26 | 16.60 | 142,590 | +0.24(+1.45%) |
May 06, 2021 | 16.37 | 16.39 | 16.14 | 16.37 | 170,298 | +0.13(+0.79%) |
May 05, 2021 | 16.35 | 16.41 | 16.04 | 16.24 | 184,416 | -0.09(-0.52%) |
May 04, 2021 | 16.49 | 16.71 | 16.29 | 16.32 | 197,996 | -0.21(-1.27%) |
May 03, 2021 | 16.49 | 16.71 | 16.45 | 16.53 | 297,179 | +0.13(+0.81%) |
Apr 30, 2021 | 16.33 | 16.52 | 16.30 | 16.40 | 266,044 | +0.07(+0.41%) |
Apr 29, 2021 | 16.29 | 16.45 | 16.27 | 16.34 | 188,914 | +0.14(+0.84%) |
Apr 28, 2021 | 16.19 | 16.32 | 16.17 | 16.20 | 130,722 | +0.03(+0.19%) |
Apr 27, 2021 | 16.29 | 16.29 | 16.14 | 16.17 | 131,804 | -0.08(-0.48%) |
Apr 26, 2021 | 16.24 | 16.33 | 16.21 | 16.25 | 213,563 | +0.09(+0.53%) |
Apr 23, 2021 | 16.10 | 16.27 | 16.04 | 16.16 | 193,952 | +0.08(+0.48%) |
Apr 22, 2021 | 16.29 | 16.29 | 16.06 | 16.08 | 211,293 | -0.12(-0.75%) |
Apr 21, 2021 | 16.15 | 16.23 | 16.08 | 16.20 | 259,224 | +0.07(+0.43%) |
Apr 20, 2021 | 16.00 | 16.23 | 16.00 | 16.13 | 211,693 | +0.16(+1.02%) |
Apr 19, 2021 | 16.16 | 16.16 | 15.92 | 15.97 | 182,245 | -0.11(-0.67%) |
Apr 16, 2021 | 16.06 | 16.12 | 15.96 | 16.08 | 199,379 | +0.08(+0.48%) |
Apr 15, 2021 | 15.65 | 16.02 | 15.58 | 16.00 | 173,425 | +0.29(+1.87%) |
Apr 14, 2021 | 15.80 | 15.92 | 15.68 | 15.71 | 178,589 | -0.09(-0.54%) |
Apr 13, 2021 | 15.74 | 15.87 | 15.61 | 15.79 | 163,276 | +0.02(+0.15%) |
Apr 12, 2021 | 15.75 | 15.79 | 15.57 | 15.77 | 193,261 | +0.06(+0.39%) |
Apr 09, 2021 | 15.91 | 15.91 | 15.71 | 15.71 | 157,825 | -0.16(-1.03%) |
Apr 08, 2021 | 15.88 | 15.90 | 15.72 | 15.87 | 153,884 | +0.04(+0.24%) |
Apr 07, 2021 | 15.78 | 15.89 | 15.74 | 15.83 | 186,460 | +0.07(+0.44%) |
Apr 06, 2021 | 15.70 | 15.82 | 15.64 | 15.76 | 219,558 | +0.09(+0.54%) |
Apr 05, 2021 | 15.65 | 15.76 | 15.55 | 15.68 | 230,761 | +0.14(+0.90%) |