Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.51 | 18.56 | 18.40 | 18.56 | 191,540 | +0.11(+0.60%) |
Jun 29, 2021 | 18.34 | 18.45 | 18.34 | 18.45 | 92,122 | +0.11(+0.61%) |
Jun 28, 2021 | 18.31 | 18.37 | 18.26 | 18.34 | 86,989 | +0.06(+0.31%) |
Jun 25, 2021 | 18.30 | 18.32 | 18.21 | 18.28 | 49,729 | +0.01(+0.04%) |
Jun 24, 2021 | 18.24 | 18.29 | 18.17 | 18.27 | 77,944 | +0.14(+0.79%) |
Jun 23, 2021 | 18.10 | 18.19 | 18.10 | 18.13 | 74,948 | +0.01(+0.04%) |
Jun 22, 2021 | 18.07 | 18.17 | 18.04 | 18.12 | 94,449 | +0.06(+0.35%) |
Jun 21, 2021 | 17.97 | 18.07 | 17.89 | 18.06 | 154,343 | +0.13(+0.75%) |
Jun 18, 2021 | 18.02 | 18.09 | 17.87 | 17.92 | 128,932 | -0.18(-1.01%) |
Jun 17, 2021 | 17.95 | 18.14 | 17.91 | 18.10 | 90,936 | +0.13(+0.71%) |
Jun 16, 2021 | 18.00 | 18.11 | 17.85 | 17.98 | 85,985 | -0.03(-0.18%) |
Jun 15, 2021 | 18.10 | 18.10 | 17.98 | 18.01 | 84,872 | -0.08(-0.44%) |
Jun 14, 2021 | 18.07 | 18.09 | 18.00 | 18.09 | 64,056 | +0.04(+0.22%) |
Jun 11, 2021 | 18.02 | 18.10 | 17.95 | 18.05 | 79,467 | +0.12(+0.66%) |
Jun 10, 2021 | 17.86 | 17.93 | 17.82 | 17.93 | 94,307 | +0.16(+0.89%) |
Jun 09, 2021 | 17.84 | 17.87 | 17.76 | 17.77 | 86,844 | +0.03(+0.18%) |
Jun 08, 2021 | 17.74 | 17.80 | 17.67 | 17.74 | 98,314 | +0.11(+0.63%) |
Jun 07, 2021 | 17.62 | 17.65 | 17.57 | 17.63 | 134,202 | +0.00(+0.00%) |
Jun 04, 2021 | 17.48 | 17.66 | 17.48 | 17.63 | 127,700 | +0.15(+0.86%) |
Jun 03, 2021 | 17.53 | 17.60 | 17.46 | 17.48 | 157,470 | -0.18(-1.03%) |
Jun 02, 2021 | 17.60 | 17.72 | 17.59 | 17.66 | 133,158 | +0.02(+0.13%) |
Jun 01, 2021 | 17.74 | 17.85 | 17.62 | 17.64 | 122,483 | -0.10(-0.58%) |
May 28, 2021 | 17.65 | 17.82 | 17.63 | 17.74 | 91,082 | +0.09(+0.49%) |
May 27, 2021 | 17.64 | 17.75 | 17.63 | 17.65 | 127,408 | -0.02(-0.09%) |
May 26, 2021 | 17.54 | 17.70 | 17.54 | 17.67 | 99,291 | +0.10(+0.54%) |
May 25, 2021 | 17.58 | 17.64 | 17.55 | 17.57 | 94,866 | -0.02(-0.14%) |
May 24, 2021 | 17.49 | 17.62 | 17.47 | 17.60 | 89,453 | +0.22(+1.28%) |
May 21, 2021 | 17.41 | 17.49 | 17.34 | 17.37 | 124,514 | -0.02(-0.09%) |
May 20, 2021 | 17.26 | 17.48 | 17.26 | 17.39 | 123,241 | +0.13(+0.73%) |
May 19, 2021 | 17.18 | 17.28 | 16.99 | 17.26 | 177,256 | -0.06(-0.36%) |
May 18, 2021 | 17.29 | 17.47 | 17.27 | 17.33 | 146,613 | +0.01(+0.05%) |
May 17, 2021 | 17.25 | 17.32 | 17.15 | 17.32 | 114,325 | +0.14(+0.83%) |
May 14, 2021 | 17.04 | 17.23 | 17.04 | 17.18 | 115,778 | +0.25(+1.49%) |
May 13, 2021 | 16.95 | 17.08 | 16.83 | 16.92 | 167,712 | +0.11(+0.66%) |
May 12, 2021 | 17.25 | 17.28 | 16.77 | 16.81 | 216,267 | -0.46(-2.65%) |
May 11, 2021 | 17.38 | 17.33 | 17.08 | 17.27 | 236,789 | -0.21(-1.18%) |
May 10, 2021 | 17.76 | 17.76 | 17.48 | 17.48 | 102,197 | -0.30(-1.69%) |
May 07, 2021 | 17.75 | 17.80 | 17.68 | 17.78 | 69,988 | +0.14(+0.81%) |
May 06, 2021 | 17.76 | 17.76 | 17.54 | 17.64 | 92,734 | -0.07(-0.40%) |
May 05, 2021 | 17.74 | 17.82 | 17.64 | 17.71 | 100,766 | -0.07(-0.40%) |
May 04, 2021 | 17.94 | 17.95 | 17.59 | 17.78 | 123,890 | -0.18(-1.01%) |
May 03, 2021 | 18.05 | 18.05 | 17.90 | 17.96 | 108,097 | +0.00(+0.00%) |
Apr 30, 2021 | 17.84 | 17.99 | 17.83 | 17.96 | 88,593 | +0.06(+0.31%) |
Apr 29, 2021 | 17.91 | 17.98 | 17.83 | 17.90 | 130,905 | +0.07(+0.40%) |
Apr 28, 2021 | 17.85 | 17.92 | 17.79 | 17.83 | 304,023 | -0.08(-0.44%) |
Apr 27, 2021 | 18.07 | 18.07 | 17.86 | 17.91 | 165,770 | -0.15(-0.83%) |
Apr 26, 2021 | 18.05 | 18.08 | 17.98 | 18.06 | 77,453 | +0.09(+0.48%) |
Apr 23, 2021 | 17.83 | 18.08 | 17.83 | 17.98 | 71,001 | +0.15(+0.84%) |
Apr 22, 2021 | 18.09 | 18.09 | 17.79 | 17.83 | 140,349 | -0.19(-1.06%) |
Apr 21, 2021 | 17.98 | 18.02 | 17.89 | 18.02 | 132,480 | +0.06(+0.35%) |
Apr 20, 2021 | 17.98 | 17.98 | 17.86 | 17.95 | 125,583 | -0.02(-0.13%) |
Apr 19, 2021 | 18.04 | 18.04 | 17.87 | 17.98 | 93,947 | -0.06(-0.31%) |
Apr 16, 2021 | 18.05 | 18.05 | 17.95 | 18.03 | 136,008 | +0.03(+0.17%) |
Apr 15, 2021 | 17.90 | 18.04 | 17.90 | 18.00 | 75,691 | +0.13(+0.70%) |
Apr 14, 2021 | 17.98 | 18.01 | 17.85 | 17.87 | 61,868 | -0.05(-0.26%) |
Apr 13, 2021 | 17.81 | 17.95 | 17.81 | 17.92 | 105,136 | +0.15(+0.84%) |
Apr 12, 2021 | 17.78 | 17.84 | 17.71 | 17.77 | 123,481 | -0.01(-0.04%) |
Apr 09, 2021 | 17.62 | 17.78 | 17.58 | 17.78 | 84,019 | +0.17(+0.98%) |
Apr 08, 2021 | 17.65 | 17.72 | 17.50 | 17.61 | 137,219 | +0.04(+0.22%) |
Apr 07, 2021 | 17.50 | 17.62 | 17.45 | 17.57 | 105,580 | +0.12(+0.68%) |
Apr 06, 2021 | 17.36 | 17.50 | 17.33 | 17.45 | 108,042 | +0.13(+0.73%) |
Apr 05, 2021 | 17.24 | 17.36 | 17.24 | 17.32 | 110,489 | +0.16(+0.92%) |