Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.45 | 17.47 | 17.41 | 17.47 | 8,471 | +0.03(+0.17%) |
Jun 29, 2021 | 17.46 | 17.49 | 17.44 | 17.44 | 34,463 | +0.01(+0.05%) |
Jun 28, 2021 | 17.42 | 17.44 | 17.41 | 17.43 | 12,833 | +0.03(+0.15%) |
Jun 25, 2021 | 17.46 | 17.46 | 17.37 | 17.41 | 11,635 | +0.01(+0.07%) |
Jun 24, 2021 | 17.36 | 17.42 | 17.36 | 17.40 | 18,704 | +0.03(+0.16%) |
Jun 23, 2021 | 17.35 | 17.39 | 17.31 | 17.37 | 11,508 | +0.02(+0.09%) |
Jun 22, 2021 | 17.32 | 17.36 | 17.31 | 17.35 | 7,449 | +0.02(+0.13%) |
Jun 21, 2021 | 17.46 | 17.46 | 17.29 | 17.33 | 5,316 | +0.08(+0.48%) |
Jun 18, 2021 | 17.29 | 17.29 | 17.25 | 17.25 | 13,134 | -0.09(-0.49%) |
Jun 17, 2021 | 17.36 | 17.36 | 17.24 | 17.33 | 4,976 | -0.04(-0.21%) |
Jun 16, 2021 | 17.40 | 17.43 | 17.34 | 17.37 | 12,654 | -0.04(-0.24%) |
Jun 15, 2021 | 17.43 | 17.43 | 17.41 | 17.41 | 951 | +0.02(+0.11%) |
Jun 14, 2021 | 17.47 | 17.47 | 17.39 | 17.39 | 1,822 | -0.02(-0.09%) |
Jun 11, 2021 | 17.44 | 17.44 | 17.41 | 17.41 | 3,977 | +0.01(+0.03%) |
Jun 10, 2021 | 17.37 | 17.44 | 17.37 | 17.40 | 7,385 | +0.01(+0.05%) |
Jun 09, 2021 | 17.39 | 17.43 | 17.39 | 17.40 | 3,106 | +0.01(+0.03%) |
Jun 08, 2021 | 17.40 | 17.43 | 17.39 | 17.39 | 25,590 | +0.01(+0.05%) |
Jun 07, 2021 | 17.39 | 17.44 | 17.35 | 17.38 | 20,996 | -0.05(-0.31%) |
Jun 04, 2021 | 17.37 | 17.44 | 17.37 | 17.44 | 8,695 | +0.09(+0.50%) |
Jun 03, 2021 | 17.47 | 17.47 | 17.34 | 17.35 | 15,127 | -0.01(-0.04%) |
Jun 02, 2021 | 17.34 | 17.36 | 17.34 | 17.36 | 750 | +0.03(+0.17%) |
Jun 01, 2021 | 17.32 | 17.35 | 17.32 | 17.33 | 4,115 | +0.03(+0.15%) |
May 28, 2021 | 17.30 | 17.31 | 17.27 | 17.30 | 7,770 | +0.01(+0.06%) |
May 27, 2021 | 17.28 | 17.31 | 17.27 | 17.29 | 4,435 | +0.01(+0.03%) |
May 26, 2021 | 17.28 | 17.28 | 17.28 | 17.28 | 575 | +0.02(+0.12%) |
May 25, 2021 | 17.25 | 17.29 | 17.25 | 17.26 | 4,380 | -0.00(-0.01%) |
May 24, 2021 | 17.26 | 17.27 | 17.26 | 17.26 | 5,349 | +0.06(+0.33%) |
May 21, 2021 | 17.20 | 17.24 | 17.19 | 17.21 | 12,186 | +0.03(+0.18%) |
May 20, 2021 | 17.19 | 17.19 | 17.14 | 17.18 | 4,174 | +0.06(+0.35%) |
May 19, 2021 | 17.14 | 17.17 | 17.11 | 17.12 | 5,189 | -0.07(-0.43%) |
May 18, 2021 | 17.25 | 17.25 | 17.19 | 17.19 | 2,895 | -0.04(-0.21%) |
May 17, 2021 | 17.22 | 17.25 | 17.22 | 17.23 | 5,839 | -0.02(-0.11%) |
May 14, 2021 | 17.20 | 17.25 | 17.20 | 17.25 | 2,773 | +0.07(+0.38%) |
May 13, 2021 | 17.95 | 17.95 | 17.18 | 17.18 | 5,344 | +0.08(+0.47%) |
May 12, 2021 | 17.17 | 17.17 | 17.10 | 17.10 | 4,853 | -0.14(-0.79%) |
May 11, 2021 | 17.22 | 17.30 | 17.22 | 17.24 | 8,559 | -0.09(-0.50%) |
May 10, 2021 | 17.13 | 17.39 | 17.13 | 17.32 | 6,549 | -0.03(-0.15%) |
May 07, 2021 | 17.24 | 17.37 | 17.24 | 17.35 | 21,223 | +0.07(+0.39%) |
May 06, 2021 | 17.24 | 17.29 | 17.24 | 17.28 | 5,738 | +0.03(+0.15%) |
May 05, 2021 | 17.26 | 17.28 | 17.24 | 17.26 | 3,596 | +0.03(+0.16%) |
May 04, 2021 | 17.24 | 17.24 | 17.20 | 17.23 | 8,499 | -0.03(-0.17%) |
May 03, 2021 | 17.69 | 17.69 | 17.23 | 17.26 | 5,702 | +0.05(+0.30%) |
Apr 30, 2021 | 17.22 | 17.23 | 17.21 | 17.21 | 7,942 | -0.04(-0.25%) |
Apr 29, 2021 | 17.23 | 17.26 | 17.22 | 17.25 | 17,012 | +0.04(+0.21%) |
Apr 28, 2021 | 17.24 | 17.24 | 17.20 | 17.21 | 11,118 | +0.01(+0.05%) |
Apr 27, 2021 | 17.21 | 17.22 | 17.19 | 17.20 | 5,968 | -0.01(-0.04%) |
Apr 26, 2021 | 17.20 | 17.22 | 17.20 | 17.21 | 24,408 | +0.02(+0.09%) |
Apr 23, 2021 | 17.12 | 17.20 | 17.12 | 17.20 | 3,610 | +0.07(+0.41%) |
Apr 22, 2021 | 17.11 | 17.16 | 17.11 | 17.12 | 4,649 | -0.03(-0.17%) |
Apr 21, 2021 | 17.11 | 17.15 | 17.10 | 17.15 | 4,199 | +0.07(+0.44%) |
Apr 20, 2021 | 17.09 | 17.10 | 17.08 | 17.08 | 5,971 | -0.06(-0.36%) |
Apr 19, 2021 | 17.15 | 17.15 | 17.13 | 17.14 | 2,178 | -0.02(-0.10%) |
Apr 16, 2021 | 17.16 | 17.16 | 17.13 | 17.16 | 6,016 | +0.06(+0.33%) |
Apr 15, 2021 | 17.12 | 17.12 | 17.08 | 17.10 | 13,749 | +0.03(+0.18%) |
Apr 14, 2021 | 17.07 | 17.11 | 17.05 | 17.07 | 49,917 | +0.00(+0.02%) |
Apr 13, 2021 | 17.06 | 17.08 | 17.04 | 17.07 | 621,838 | +0.01(+0.04%) |
Apr 12, 2021 | 17.05 | 17.08 | 17.04 | 17.06 | 5,737 | -0.00(-0.02%) |
Apr 09, 2021 | 17.04 | 17.12 | 17.04 | 17.06 | 62,092 | +0.01(+0.07%) |
Apr 08, 2021 | 17.08 | 17.08 | 17.00 | 17.05 | 11,335 | -0.00(-0.02%) |
Apr 07, 2021 | 17.06 | 17.08 | 17.06 | 17.06 | 5,427 | +0.02(+0.12%) |
Apr 06, 2021 | 17.00 | 17.07 | 16.99 | 17.04 | 6,969 | +0.03(+0.16%) |
Apr 05, 2021 | 17.02 | 17.04 | 16.99 | 17.01 | 8,981 | +0.05(+0.32%) |