Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.00 | 18.04 | 17.89 | 18.04 | 197,016 | +0.11(+0.60%) |
Jun 29, 2021 | 17.83 | 17.93 | 17.83 | 17.93 | 94,756 | +0.11(+0.61%) |
Jun 28, 2021 | 17.80 | 17.86 | 17.76 | 17.83 | 89,476 | +0.05(+0.30%) |
Jun 25, 2021 | 17.79 | 17.81 | 17.71 | 17.77 | 51,150 | +0.01(+0.04%) |
Jun 24, 2021 | 17.73 | 17.78 | 17.66 | 17.76 | 80,173 | +0.14(+0.79%) |
Jun 23, 2021 | 17.59 | 17.69 | 17.59 | 17.62 | 77,090 | +0.01(+0.04%) |
Jun 22, 2021 | 17.57 | 17.66 | 17.54 | 17.62 | 97,149 | +0.06(+0.35%) |
Jun 21, 2021 | 17.47 | 17.57 | 17.39 | 17.55 | 158,757 | +0.13(+0.75%) |
Jun 18, 2021 | 17.52 | 17.59 | 17.38 | 17.42 | 132,619 | -0.18(-1.01%) |
Jun 17, 2021 | 17.45 | 17.64 | 17.41 | 17.60 | 93,537 | +0.12(+0.71%) |
Jun 16, 2021 | 17.50 | 17.61 | 17.36 | 17.48 | 88,444 | -0.03(-0.18%) |
Jun 15, 2021 | 17.59 | 17.59 | 17.48 | 17.51 | 87,300 | -0.08(-0.44%) |
Jun 14, 2021 | 17.57 | 17.59 | 17.50 | 17.59 | 65,888 | +0.04(+0.22%) |
Jun 11, 2021 | 17.52 | 17.59 | 17.45 | 17.55 | 81,740 | +0.12(+0.66%) |
Jun 10, 2021 | 17.36 | 17.43 | 17.32 | 17.43 | 97,003 | +0.15(+0.89%) |
Jun 09, 2021 | 17.35 | 17.37 | 17.26 | 17.28 | 89,328 | +0.03(+0.18%) |
Jun 08, 2021 | 17.25 | 17.31 | 17.18 | 17.25 | 101,126 | +0.11(+0.63%) |
Jun 07, 2021 | 17.13 | 17.16 | 17.08 | 17.14 | 138,040 | +0.00(+0.00%) |
Jun 04, 2021 | 16.99 | 17.17 | 16.99 | 17.14 | 131,352 | +0.15(+0.86%) |
Jun 03, 2021 | 17.04 | 17.11 | 16.98 | 16.99 | 161,973 | -0.18(-1.03%) |
Jun 02, 2021 | 17.11 | 17.23 | 17.10 | 17.17 | 136,966 | +0.02(+0.14%) |
Jun 01, 2021 | 17.25 | 17.36 | 17.13 | 17.15 | 125,986 | -0.10(-0.58%) |
May 28, 2021 | 17.16 | 17.32 | 17.14 | 17.25 | 93,687 | +0.08(+0.49%) |
May 27, 2021 | 17.15 | 17.25 | 17.14 | 17.16 | 131,051 | -0.02(-0.09%) |
May 26, 2021 | 17.05 | 17.21 | 17.05 | 17.18 | 102,130 | +0.09(+0.54%) |
May 25, 2021 | 17.09 | 17.15 | 17.06 | 17.08 | 97,579 | -0.02(-0.14%) |
May 24, 2021 | 17.01 | 17.13 | 16.99 | 17.11 | 92,012 | +0.22(+1.28%) |
May 21, 2021 | 16.93 | 17.01 | 16.86 | 16.89 | 128,075 | -0.02(-0.09%) |
May 20, 2021 | 16.78 | 17.00 | 16.78 | 16.91 | 126,766 | +0.12(+0.73%) |
May 19, 2021 | 16.70 | 16.80 | 16.52 | 16.78 | 182,326 | -0.06(-0.37%) |
May 18, 2021 | 16.81 | 16.98 | 16.79 | 16.85 | 150,807 | +0.01(+0.05%) |
May 17, 2021 | 16.77 | 16.84 | 16.67 | 16.84 | 117,596 | +0.14(+0.83%) |
May 14, 2021 | 16.56 | 16.75 | 16.56 | 16.70 | 119,090 | +0.25(+1.49%) |
May 13, 2021 | 16.48 | 16.60 | 16.36 | 16.45 | 172,509 | +0.11(+0.66%) |
May 12, 2021 | 16.77 | 16.80 | 16.31 | 16.35 | 222,454 | -0.45(-2.65%) |
May 11, 2021 | 16.90 | 16.85 | 16.61 | 16.79 | 243,563 | -0.20(-1.18%) |
May 10, 2021 | 17.27 | 17.27 | 16.99 | 16.99 | 105,120 | -0.29(-1.69%) |
May 07, 2021 | 17.26 | 17.31 | 17.19 | 17.28 | 71,990 | +0.14(+0.81%) |
May 06, 2021 | 17.27 | 17.27 | 17.05 | 17.15 | 95,387 | -0.07(-0.40%) |
May 05, 2021 | 17.25 | 17.32 | 17.15 | 17.21 | 103,648 | -0.07(-0.40%) |
May 04, 2021 | 17.44 | 17.45 | 17.10 | 17.28 | 127,434 | -0.18(-1.01%) |
May 03, 2021 | 17.55 | 17.55 | 17.41 | 17.46 | 111,190 | +0.00(+0.00%) |
Apr 30, 2021 | 17.34 | 17.49 | 17.33 | 17.46 | 91,127 | +0.05(+0.31%) |
Apr 29, 2021 | 17.41 | 17.48 | 17.33 | 17.41 | 134,650 | +0.07(+0.40%) |
Apr 28, 2021 | 17.35 | 17.42 | 17.29 | 17.34 | 312,720 | -0.08(-0.44%) |
Apr 27, 2021 | 17.57 | 17.57 | 17.37 | 17.41 | 170,512 | -0.15(-0.83%) |
Apr 26, 2021 | 17.54 | 17.58 | 17.48 | 17.56 | 79,669 | +0.08(+0.48%) |
Apr 23, 2021 | 17.33 | 17.58 | 17.33 | 17.48 | 73,032 | +0.15(+0.84%) |
Apr 22, 2021 | 17.59 | 17.59 | 17.30 | 17.33 | 144,364 | -0.19(-1.06%) |
Apr 21, 2021 | 17.48 | 17.52 | 17.39 | 17.51 | 136,271 | +0.06(+0.35%) |
Apr 20, 2021 | 17.48 | 17.48 | 17.36 | 17.45 | 129,177 | -0.02(-0.13%) |
Apr 19, 2021 | 17.54 | 17.54 | 17.37 | 17.48 | 96,635 | -0.05(-0.31%) |
Apr 16, 2021 | 17.55 | 17.55 | 17.45 | 17.53 | 139,899 | +0.03(+0.17%) |
Apr 15, 2021 | 17.40 | 17.54 | 17.40 | 17.50 | 77,857 | +0.12(+0.70%) |
Apr 14, 2021 | 17.48 | 17.51 | 17.36 | 17.38 | 63,638 | -0.05(-0.26%) |
Apr 13, 2021 | 17.32 | 17.45 | 17.32 | 17.42 | 108,145 | +0.15(+0.84%) |
Apr 12, 2021 | 17.29 | 17.35 | 17.22 | 17.28 | 127,014 | -0.01(-0.04%) |
Apr 09, 2021 | 17.13 | 17.29 | 17.09 | 17.29 | 86,424 | +0.17(+0.98%) |
Apr 08, 2021 | 17.16 | 17.22 | 17.01 | 17.12 | 141,145 | +0.04(+0.22%) |
Apr 07, 2021 | 17.01 | 17.13 | 16.96 | 17.08 | 108,601 | +0.11(+0.68%) |
Apr 06, 2021 | 16.88 | 17.02 | 16.85 | 16.96 | 111,134 | +0.12(+0.73%) |
Apr 05, 2021 | 16.76 | 16.88 | 16.76 | 16.84 | 113,651 | +0.15(+0.92%) |