Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.70 | 16.81 | 16.70 | 16.77 | 57,470 | -0.20(-1.18%) |
Jun 29, 2021 | 16.90 | 16.99 | 16.85 | 16.97 | 86,630 | +0.08(+0.47%) |
Jun 28, 2021 | 17.00 | 17.00 | 16.89 | 16.89 | 63,989 | -0.23(-1.34%) |
Jun 25, 2021 | 17.07 | 17.30 | 16.99 | 17.12 | 35,558 | -0.14(-0.81%) |
Jun 24, 2021 | 17.00 | 17.31 | 17.00 | 17.26 | 25,604 | -0.08(-0.46%) |
Jun 23, 2021 | 17.30 | 17.49 | 17.23 | 17.34 | 28,818 | -0.42(-2.36%) |
Jun 22, 2021 | 17.56 | 17.76 | 17.37 | 17.76 | 58,258 | +0.12(+0.68%) |
Jun 21, 2021 | 17.28 | 17.64 | 16.96 | 17.64 | 42,307 | +0.29(+1.67%) |
Jun 18, 2021 | 17.51 | 17.52 | 17.25 | 17.35 | 31,848 | -0.54(-3.02%) |
Jun 17, 2021 | 18.19 | 18.20 | 17.74 | 17.89 | 28,441 | -0.67(-3.61%) |
Jun 16, 2021 | 18.35 | 18.83 | 18.35 | 18.56 | 25,476 | +0.12(+0.65%) |
Jun 15, 2021 | 18.34 | 18.47 | 18.22 | 18.44 | 50,829 | +0.01(+0.05%) |
Jun 14, 2021 | 18.26 | 18.46 | 18.25 | 18.43 | 18,230 | +0.03(+0.16%) |
Jun 11, 2021 | 18.37 | 18.40 | 18.22 | 18.40 | 42,472 | +0.20(+1.10%) |
Jun 10, 2021 | 18.21 | 18.22 | 18.11 | 18.20 | 16,703 | -0.16(-0.87%) |
Jun 09, 2021 | 18.58 | 18.59 | 18.25 | 18.36 | 20,926 | -0.25(-1.37%) |
Jun 08, 2021 | 18.51 | 18.67 | 18.48 | 18.61 | 32,518 | +0.05(+0.30%) |
Jun 07, 2021 | 18.78 | 18.79 | 18.47 | 18.56 | 16,496 | -0.17(-0.88%) |
Jun 04, 2021 | 18.61 | 18.79 | 18.61 | 18.73 | 23,456 | +0.38(+2.04%) |
Jun 03, 2021 | 18.40 | 18.41 | 18.24 | 18.35 | 31,392 | +0.40(+2.20%) |
Jun 02, 2021 | 17.89 | 18.02 | 17.84 | 17.95 | 35,835 | +0.57(+3.28%) |
Jun 01, 2021 | 17.25 | 17.43 | 16.96 | 17.39 | 51,949 | +0.37(+2.17%) |
May 28, 2021 | 16.80 | 17.14 | 16.42 | 17.02 | 42,339 | +0.12(+0.68%) |
May 27, 2021 | 16.95 | 16.96 | 16.80 | 16.90 | 25,089 | +0.08(+0.48%) |
May 26, 2021 | 17.00 | 17.01 | 16.75 | 16.82 | 27,039 | -0.22(-1.29%) |
May 25, 2021 | 17.10 | 17.11 | 16.91 | 17.04 | 101,688 | -0.02(-0.12%) |
May 24, 2021 | 16.99 | 17.15 | 16.87 | 17.06 | 50,464 | +0.30(+1.79%) |
May 21, 2021 | 17.00 | 17.00 | 16.72 | 16.76 | 259,514 | -0.54(-3.15%) |
May 20, 2021 | 17.20 | 17.48 | 17.18 | 17.30 | 41,087 | +0.11(+0.61%) |
May 19, 2021 | 17.20 | 17.22 | 17.03 | 17.20 | 15,975 | -0.43(-2.44%) |
May 18, 2021 | 17.74 | 17.83 | 17.56 | 17.63 | 61,063 | +0.18(+1.03%) |
May 17, 2021 | 17.46 | 17.49 | 17.36 | 17.45 | 29,134 | -0.26(-1.47%) |
May 14, 2021 | 17.60 | 17.71 | 17.50 | 17.71 | 40,196 | +0.49(+2.85%) |
May 13, 2021 | 17.24 | 17.35 | 17.09 | 17.22 | 48,128 | -0.03(-0.17%) |
May 12, 2021 | 17.51 | 17.58 | 17.25 | 17.25 | 26,170 | -0.56(-3.14%) |
May 11, 2021 | 17.67 | 17.81 | 17.58 | 17.81 | 59,465 | -0.32(-1.77%) |
May 10, 2021 | 18.29 | 18.36 | 18.13 | 18.13 | 24,479 | -0.17(-0.93%) |
May 07, 2021 | 18.33 | 18.34 | 17.97 | 18.30 | 20,326 | +0.44(+2.46%) |
May 06, 2021 | 18.06 | 18.07 | 17.86 | 17.86 | 24,609 | +0.06(+0.34%) |
May 05, 2021 | 17.60 | 17.95 | 17.59 | 17.80 | 27,315 | +0.16(+0.91%) |
May 04, 2021 | 17.59 | 17.66 | 17.33 | 17.64 | 87,704 | +0.07(+0.43%) |
May 03, 2021 | 17.53 | 17.57 | 17.42 | 17.57 | 24,728 | +0.02(+0.09%) |
Apr 30, 2021 | 17.71 | 17.81 | 17.44 | 17.55 | 28,600 | -0.57(-3.15%) |
Apr 29, 2021 | 18.09 | 18.24 | 17.99 | 18.12 | 22,224 | +0.12(+0.67%) |
Apr 28, 2021 | 18.02 | 18.13 | 17.92 | 18.00 | 51,499 | +0.28(+1.58%) |
Apr 27, 2021 | 17.73 | 17.83 | 17.67 | 17.72 | 61,317 | -0.04(-0.23%) |
Apr 26, 2021 | 17.78 | 17.80 | 17.67 | 17.76 | 22,303 | +0.07(+0.37%) |
Apr 23, 2021 | 17.71 | 17.71 | 17.46 | 17.70 | 19,900 | +0.18(+1.03%) |
Apr 22, 2021 | 17.19 | 17.85 | 17.19 | 17.52 | 39,808 | -0.41(-2.26%) |
Apr 21, 2021 | 18.07 | 18.07 | 17.55 | 17.92 | 55,341 | +0.09(+0.50%) |
Apr 20, 2021 | 18.02 | 18.02 | 17.67 | 17.83 | 47,378 | -0.47(-2.59%) |
Apr 19, 2021 | 18.47 | 18.50 | 18.21 | 18.30 | 14,118 | -0.33(-1.78%) |
Apr 16, 2021 | 18.75 | 18.75 | 18.50 | 18.64 | 17,400 | -0.23(-1.22%) |
Apr 15, 2021 | 18.85 | 18.98 | 18.75 | 18.86 | 12,199 | +0.10(+0.56%) |
Apr 14, 2021 | 18.48 | 18.89 | 18.48 | 18.76 | 72,237 | +0.14(+0.75%) |
Apr 13, 2021 | 19.07 | 19.07 | 18.49 | 18.62 | 49,208 | -0.00(-0.03%) |
Apr 12, 2021 | 18.69 | 18.71 | 18.59 | 18.62 | 74,708 | +0.11(+0.62%) |
Apr 09, 2021 | 18.45 | 18.59 | 18.45 | 18.51 | 13,300 | -0.09(-0.51%) |
Apr 08, 2021 | 18.51 | 18.63 | 18.51 | 18.61 | 22,016 | +0.03(+0.13%) |
Apr 07, 2021 | 18.59 | 18.74 | 18.57 | 18.58 | 48,438 | +0.04(+0.22%) |
Apr 06, 2021 | 18.79 | 18.79 | 18.39 | 18.54 | 31,148 | -0.01(-0.05%) |
Apr 05, 2021 | 18.54 | 18.56 | 18.19 | 18.55 | 22,208 | +0.10(+0.54%) |