Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.12 | 18.15 | 18.11 | 18.11 | 4,722 | +0.08(+0.46%) |
Jun 29, 2021 | 18.10 | 18.10 | 17.92 | 18.02 | 8,549 | +0.15(+0.82%) |
Jun 28, 2021 | 18.03 | 18.26 | 17.88 | 17.88 | 8,078 | -0.23(-1.27%) |
Jun 25, 2021 | 18.08 | 18.16 | 17.95 | 18.11 | 15,370 | -0.05(-0.25%) |
Jun 24, 2021 | 18.21 | 18.21 | 18.15 | 18.15 | 8,332 | -0.04(-0.24%) |
Jun 23, 2021 | 18.02 | 18.23 | 17.95 | 18.20 | 7,905 | +0.00(+0.01%) |
Jun 22, 2021 | 18.21 | 18.21 | 18.11 | 18.19 | 7,655 | -0.12(-0.68%) |
Jun 21, 2021 | 18.17 | 18.32 | 17.95 | 18.32 | 3,550 | +0.30(+1.68%) |
Jun 18, 2021 | 18.00 | 18.33 | 17.76 | 18.01 | 18,238 | -0.14(-0.76%) |
Jun 17, 2021 | 18.04 | 18.34 | 18.04 | 18.15 | 4,406 | +0.00(+0.00%) |
Jun 16, 2021 | 18.11 | 18.36 | 18.11 | 18.15 | 2,639 | -0.04(-0.20%) |
Jun 15, 2021 | 17.99 | 18.52 | 17.99 | 18.19 | 4,051 | -0.25(-1.34%) |
Jun 14, 2021 | 18.44 | 18.54 | 17.95 | 18.44 | 37,604 | -0.13(-0.69%) |
Jun 11, 2021 | 18.32 | 18.57 | 18.30 | 18.56 | 3,947 | +0.22(+1.20%) |
Jun 10, 2021 | 18.28 | 18.54 | 18.11 | 18.34 | 5,379 | -0.10(-0.55%) |
Jun 09, 2021 | 18.52 | 18.57 | 18.21 | 18.45 | 10,049 | +0.11(+0.60%) |
Jun 08, 2021 | 18.10 | 18.79 | 18.00 | 18.34 | 15,629 | +0.00(+0.00%) |
Jun 07, 2021 | 18.08 | 18.34 | 18.03 | 18.34 | 4,693 | +0.28(+1.52%) |
Jun 04, 2021 | 17.99 | 18.16 | 17.94 | 18.06 | 11,284 | -0.10(-0.56%) |
Jun 03, 2021 | 18.02 | 18.33 | 18.02 | 18.16 | 3,871 | -0.05(-0.25%) |
Jun 02, 2021 | 18.12 | 18.27 | 17.94 | 18.21 | 11,001 | -0.07(-0.40%) |
Jun 01, 2021 | 18.42 | 18.55 | 17.94 | 18.28 | 6,676 | +0.00(+0.00%) |
May 28, 2021 | 18.22 | 18.40 | 18.07 | 18.28 | 9,916 | +0.02(+0.10%) |
May 27, 2021 | 18.11 | 18.38 | 18.11 | 18.26 | 8,853 | +0.16(+0.86%) |
May 26, 2021 | 18.20 | 18.24 | 17.61 | 18.11 | 24,474 | -0.23(-1.25%) |
May 25, 2021 | 18.66 | 18.66 | 18.06 | 18.34 | 14,350 | -0.57(-3.01%) |
May 24, 2021 | 19.38 | 19.38 | 18.69 | 18.90 | 17,386 | -0.32(-1.67%) |
May 21, 2021 | 19.36 | 19.62 | 19.22 | 19.22 | 11,576 | -0.35(-1.78%) |
May 20, 2021 | 19.45 | 19.60 | 18.87 | 19.57 | 4,642 | +0.11(+0.57%) |
May 19, 2021 | 19.00 | 19.85 | 18.87 | 19.46 | 12,193 | -0.57(-2.84%) |
May 18, 2021 | 19.67 | 20.17 | 19.11 | 20.03 | 42,403 | +1.41(+7.58%) |
May 17, 2021 | 17.89 | 18.65 | 17.73 | 18.62 | 51,403 | +0.97(+5.51%) |
May 14, 2021 | 17.60 | 18.07 | 17.60 | 17.65 | 10,333 | +0.05(+0.26%) |
May 13, 2021 | 17.78 | 18.03 | 17.51 | 17.60 | 34,576 | -0.04(-0.21%) |
May 12, 2021 | 17.42 | 17.96 | 17.42 | 17.64 | 27,397 | +0.57(+3.33%) |
May 11, 2021 | 17.79 | 17.99 | 17.05 | 17.07 | 17,908 | -1.14(-6.24%) |
May 10, 2021 | 18.55 | 18.65 | 18.11 | 18.21 | 25,383 | -0.18(-1.00%) |
May 07, 2021 | 18.34 | 18.66 | 18.34 | 18.39 | 7,065 | +0.05(+0.30%) |
May 06, 2021 | 18.40 | 18.45 | 18.34 | 18.34 | 15,681 | -0.06(-0.35%) |
May 05, 2021 | 18.37 | 18.66 | 18.33 | 18.40 | 16,123 | +0.06(+0.35%) |
May 04, 2021 | 18.34 | 18.52 | 18.34 | 18.34 | 11,700 | -0.18(-0.99%) |
May 03, 2021 | 18.87 | 18.87 | 18.49 | 18.52 | 15,702 | -0.09(-0.49%) |
Apr 30, 2021 | 18.75 | 19.00 | 18.57 | 18.61 | 20,834 | -0.16(-0.83%) |
Apr 29, 2021 | 18.95 | 19.41 | 18.24 | 18.77 | 46,675 | -0.64(-3.31%) |
Apr 28, 2021 | 17.65 | 19.41 | 17.30 | 19.41 | 78,403 | +1.82(+10.38%) |
Apr 27, 2021 | 17.56 | 18.03 | 17.49 | 17.58 | 12,527 | +0.08(+0.47%) |
Apr 26, 2021 | 17.67 | 17.72 | 17.49 | 17.50 | 13,398 | +0.01(+0.05%) |
Apr 23, 2021 | 17.54 | 17.89 | 17.45 | 17.49 | 11,453 | -0.04(-0.21%) |
Apr 22, 2021 | 17.64 | 18.14 | 17.37 | 17.53 | 19,904 | -0.06(-0.36%) |
Apr 21, 2021 | 17.99 | 17.99 | 17.51 | 17.59 | 16,085 | -0.32(-1.79%) |
Apr 20, 2021 | 17.95 | 18.07 | 17.43 | 17.91 | 15,248 | +0.04(+0.21%) |
Apr 19, 2021 | 18.14 | 18.38 | 17.78 | 17.88 | 18,214 | -0.41(-2.24%) |
Apr 16, 2021 | 18.54 | 18.54 | 17.99 | 18.29 | 9,817 | -0.11(-0.62%) |
Apr 15, 2021 | 18.52 | 18.73 | 18.03 | 18.40 | 20,654 | +0.10(+0.55%) |
Apr 14, 2021 | 18.51 | 18.88 | 18.30 | 18.30 | 20,087 | -0.22(-1.19%) |
Apr 13, 2021 | 18.19 | 18.60 | 18.09 | 18.52 | 13,214 | +0.46(+2.54%) |
Apr 12, 2021 | 18.89 | 18.89 | 17.92 | 18.06 | 31,710 | -0.86(-4.55%) |
Apr 09, 2021 | 18.43 | 18.96 | 18.43 | 18.92 | 25,088 | +0.50(+2.69%) |
Apr 08, 2021 | 19.06 | 19.47 | 18.30 | 18.43 | 40,000 | -1.26(-6.38%) |
Apr 07, 2021 | 19.66 | 20.17 | 18.75 | 19.68 | 30,530 | +0.05(+0.23%) |
Apr 06, 2021 | 20.20 | 20.47 | 19.26 | 19.64 | 45,302 | -0.49(-2.46%) |
Apr 05, 2021 | 19.62 | 20.49 | 19.25 | 20.13 | 33,835 | +0.94(+4.92%) |