Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.50 | 17.65 | 17.47 | 17.60 | 303,092 | +0.07(+0.40%) |
Jun 29, 2021 | 17.48 | 17.57 | 17.44 | 17.53 | 368,650 | -0.18(-1.02%) |
Jun 28, 2021 | 17.72 | 17.73 | 17.68 | 17.71 | 250,895 | +0.00(+0.00%) |
Jun 25, 2021 | 17.81 | 17.81 | 17.67 | 17.71 | 248,017 | +0.05(+0.28%) |
Jun 24, 2021 | 17.75 | 17.76 | 17.65 | 17.66 | 352,014 | +0.01(+0.06%) |
Jun 23, 2021 | 17.75 | 17.85 | 17.65 | 17.65 | 536,151 | -0.03(-0.17%) |
Jun 22, 2021 | 17.69 | 17.73 | 17.65 | 17.68 | 290,757 | -0.07(-0.39%) |
Jun 21, 2021 | 17.70 | 17.77 | 17.65 | 17.75 | 317,523 | +0.21(+1.20%) |
Jun 18, 2021 | 17.65 | 17.71 | 17.54 | 17.54 | 379,684 | -0.09(-0.51%) |
Jun 17, 2021 | 17.74 | 17.81 | 17.59 | 17.63 | 645,739 | -0.56(-3.08%) |
Jun 16, 2021 | 18.49 | 18.54 | 18.18 | 18.19 | 514,941 | -0.31(-1.68%) |
Jun 15, 2021 | 18.58 | 18.58 | 18.43 | 18.50 | 198,970 | -0.07(-0.35%) |
Jun 14, 2021 | 18.41 | 18.60 | 18.39 | 18.57 | 348,784 | -0.11(-0.62%) |
Jun 11, 2021 | 18.75 | 18.75 | 18.66 | 18.68 | 381,113 | -0.20(-1.06%) |
Jun 10, 2021 | 18.77 | 18.90 | 18.75 | 18.88 | 353,035 | +0.07(+0.37%) |
Jun 09, 2021 | 18.86 | 18.89 | 18.79 | 18.81 | 343,549 | -0.04(-0.19%) |
Jun 08, 2021 | 18.84 | 18.87 | 18.75 | 18.84 | 687,787 | -0.07(-0.34%) |
Jun 07, 2021 | 18.80 | 18.91 | 18.77 | 18.91 | 387,089 | +0.08(+0.42%) |
Jun 04, 2021 | 18.78 | 18.87 | 18.78 | 18.83 | 294,293 | +0.20(+1.07%) |
Jun 03, 2021 | 18.69 | 18.69 | 18.56 | 18.63 | 252,923 | -0.37(-1.95%) |
Jun 02, 2021 | 18.95 | 19.00 | 18.92 | 19.00 | 321,321 | +0.10(+0.53%) |
Jun 01, 2021 | 18.99 | 19.00 | 18.83 | 18.90 | 393,685 | -0.05(-0.24%) |
May 28, 2021 | 18.87 | 18.96 | 18.84 | 18.95 | 409,008 | +0.05(+0.29%) |
May 27, 2021 | 18.85 | 18.90 | 18.79 | 18.89 | 254,304 | +0.02(+0.11%) |
May 26, 2021 | 18.96 | 18.98 | 18.82 | 18.87 | 383,177 | -0.04(-0.21%) |
May 25, 2021 | 18.73 | 18.91 | 18.71 | 18.91 | 505,687 | +0.16(+0.85%) |
May 24, 2021 | 18.72 | 18.77 | 18.68 | 18.75 | 296,803 | +0.05(+0.27%) |
May 21, 2021 | 18.77 | 18.79 | 18.62 | 18.70 | 342,643 | +0.01(+0.05%) |
May 20, 2021 | 18.64 | 18.75 | 18.61 | 18.69 | 604,056 | +0.08(+0.43%) |
May 19, 2021 | 18.62 | 18.80 | 18.54 | 18.61 | 922,050 | +0.00(+0.00%) |
May 18, 2021 | 18.62 | 18.62 | 18.54 | 18.61 | 219,799 | +0.04(+0.22%) |
May 17, 2021 | 18.42 | 18.59 | 18.42 | 18.57 | 301,085 | +0.23(+1.25%) |
May 14, 2021 | 18.29 | 18.35 | 18.26 | 18.34 | 209,275 | +0.15(+0.82%) |
May 13, 2021 | 18.11 | 18.19 | 18.09 | 18.19 | 216,830 | +0.07(+0.39%) |
May 12, 2021 | 18.21 | 18.26 | 18.10 | 18.12 | 655,214 | -0.18(-0.98%) |
May 11, 2021 | 18.12 | 18.30 | 18.10 | 18.30 | 264,117 | +0.01(+0.05%) |
May 10, 2021 | 18.36 | 18.36 | 18.26 | 18.29 | 157,033 | +0.07(+0.38%) |
May 07, 2021 | 18.23 | 18.33 | 18.17 | 18.22 | 365,434 | +0.15(+0.83%) |
May 06, 2021 | 17.85 | 18.09 | 17.84 | 18.07 | 472,160 | +0.29(+1.63%) |
May 05, 2021 | 17.74 | 17.78 | 17.71 | 17.78 | 323,163 | +0.09(+0.51%) |
May 04, 2021 | 17.82 | 17.90 | 17.63 | 17.69 | 594,040 | -0.14(-0.79%) |
May 03, 2021 | 17.80 | 17.89 | 17.80 | 17.83 | 382,893 | +0.23(+1.31%) |
Apr 30, 2021 | 17.63 | 17.64 | 17.56 | 17.60 | 431,100 | -0.07(-0.40%) |
Apr 29, 2021 | 17.60 | 17.67 | 17.49 | 17.67 | 562,707 | -0.07(-0.39%) |
Apr 28, 2021 | 17.62 | 17.74 | 17.59 | 17.74 | 419,334 | +0.05(+0.28%) |
Apr 27, 2021 | 17.74 | 17.76 | 17.67 | 17.69 | 239,519 | -0.04(-0.23%) |
Apr 26, 2021 | 17.72 | 17.73 | 17.65 | 17.73 | 515,624 | +0.05(+0.28%) |
Apr 23, 2021 | 17.79 | 17.80 | 17.62 | 17.68 | 301,000 | -0.06(-0.34%) |
Apr 22, 2021 | 17.76 | 17.80 | 17.69 | 17.74 | 280,148 | -0.13(-0.73%) |
Apr 21, 2021 | 17.75 | 17.89 | 17.75 | 17.87 | 787,133 | +0.17(+0.96%) |
Apr 20, 2021 | 17.61 | 17.72 | 17.60 | 17.70 | 434,491 | +0.08(+0.45%) |
Apr 19, 2021 | 17.63 | 17.68 | 17.61 | 17.62 | 470,306 | -0.06(-0.34%) |
Apr 16, 2021 | 17.65 | 17.72 | 17.64 | 17.68 | 505,100 | +0.11(+0.63%) |
Apr 15, 2021 | 17.42 | 17.61 | 17.42 | 17.57 | 495,586 | +0.29(+1.68%) |
Apr 14, 2021 | 17.30 | 17.32 | 17.25 | 17.28 | 205,516 | -0.09(-0.52%) |
Apr 13, 2021 | 17.33 | 17.40 | 17.32 | 17.37 | 406,875 | +0.14(+0.81%) |
Apr 12, 2021 | 17.28 | 17.29 | 17.19 | 17.23 | 549,692 | -0.11(-0.63%) |
Apr 09, 2021 | 17.30 | 17.38 | 17.26 | 17.34 | 828,100 | -0.14(-0.80%) |
Apr 08, 2021 | 17.43 | 17.50 | 17.43 | 17.48 | 375,018 | +0.18(+1.04%) |
Apr 07, 2021 | 17.31 | 17.34 | 17.27 | 17.30 | 371,052 | -0.03(-0.17%) |
Apr 06, 2021 | 17.28 | 17.38 | 17.28 | 17.33 | 685,988 | +0.12(+0.70%) |
Apr 05, 2021 | 17.16 | 17.25 | 17.15 | 17.21 | 240,103 | +0.01(+0.06%) |