Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.26 | 17.38 | 17.19 | 17.37 | 2,033,517 | +0.04(+0.22%) |
Jun 29, 2021 | 17.40 | 17.49 | 17.23 | 17.33 | 2,519,006 | -0.04(-0.22%) |
Jun 28, 2021 | 17.32 | 17.38 | 17.12 | 17.37 | 3,137,790 | +0.07(+0.39%) |
Jun 25, 2021 | 17.17 | 17.40 | 17.11 | 17.31 | 3,652,287 | +0.17(+1.01%) |
Jun 24, 2021 | 16.96 | 17.17 | 16.87 | 17.13 | 3,256,428 | +0.19(+1.13%) |
Jun 23, 2021 | 17.13 | 17.17 | 16.85 | 16.94 | 5,171,480 | -0.20(-1.17%) |
Jun 22, 2021 | 16.95 | 17.24 | 16.93 | 17.14 | 5,431,879 | +0.20(+1.19%) |
Jun 21, 2021 | 16.77 | 17.21 | 16.77 | 16.94 | 5,035,654 | +0.30(+1.78%) |
Jun 18, 2021 | 16.43 | 16.76 | 16.35 | 16.64 | 6,383,520 | +0.01(+0.06%) |
Jun 17, 2021 | 16.88 | 16.88 | 16.22 | 16.64 | 7,871,603 | -0.24(-1.42%) |
Jun 16, 2021 | 16.94 | 17.03 | 16.86 | 16.87 | 3,184,896 | -0.09(-0.51%) |
Jun 15, 2021 | 16.91 | 17.03 | 16.72 | 16.96 | 4,827,721 | +0.02(+0.11%) |
Jun 14, 2021 | 17.15 | 17.18 | 16.87 | 16.94 | 4,043,675 | -0.10(-0.59%) |
Jun 11, 2021 | 16.86 | 17.06 | 16.84 | 17.04 | 2,349,022 | +0.25(+1.48%) |
Jun 10, 2021 | 16.85 | 16.90 | 16.58 | 16.79 | 3,792,314 | +0.07(+0.40%) |
Jun 09, 2021 | 17.05 | 17.07 | 16.71 | 16.73 | 2,279,777 | -0.33(-1.96%) |
Jun 08, 2021 | 16.97 | 17.14 | 16.86 | 17.06 | 3,551,408 | +0.09(+0.51%) |
Jun 07, 2021 | 17.40 | 17.46 | 16.87 | 16.98 | 4,282,738 | -0.35(-2.04%) |
Jun 04, 2021 | 17.35 | 17.41 | 17.23 | 17.33 | 3,710,044 | +0.05(+0.28%) |
Jun 03, 2021 | 17.30 | 17.41 | 17.18 | 17.28 | 4,936,439 | -0.04(-0.22%) |
Jun 02, 2021 | 17.42 | 17.57 | 17.30 | 17.32 | 6,019,187 | -0.09(-0.49%) |
Jun 01, 2021 | 16.99 | 17.42 | 16.92 | 17.40 | 6,412,971 | +0.54(+3.22%) |
May 28, 2021 | 16.89 | 16.98 | 16.85 | 16.86 | 2,737,171 | +0.00(+0.00%) |
May 27, 2021 | 17.13 | 17.17 | 16.83 | 16.86 | 4,632,671 | -0.11(-0.67%) |
May 26, 2021 | 16.83 | 17.18 | 16.80 | 16.98 | 4,542,287 | +0.12(+0.74%) |
May 25, 2021 | 17.17 | 17.26 | 16.83 | 16.85 | 3,310,206 | -0.29(-1.67%) |
May 24, 2021 | 17.17 | 17.17 | 16.90 | 17.14 | 3,205,240 | +0.03(+0.17%) |
May 21, 2021 | 17.21 | 17.29 | 17.07 | 17.11 | 4,524,121 | -0.07(-0.39%) |
May 20, 2021 | 17.12 | 17.30 | 16.96 | 17.18 | 15,637,349 | -0.54(-3.07%) |
May 19, 2021 | 17.70 | 17.79 | 17.46 | 17.72 | 4,372,046 | -0.15(-0.85%) |
May 18, 2021 | 18.24 | 18.33 | 17.86 | 17.87 | 4,351,434 | -0.41(-2.24%) |
May 17, 2021 | 18.22 | 18.64 | 18.22 | 18.28 | 7,142,785 | +0.10(+0.52%) |
May 14, 2021 | 18.80 | 18.84 | 18.18 | 18.19 | 6,977,021 | -0.31(-1.70%) |
May 13, 2021 | 17.82 | 18.58 | 17.78 | 18.50 | 2,555,304 | +0.64(+3.58%) |
May 12, 2021 | 18.31 | 18.40 | 17.85 | 17.86 | 1,688,282 | -0.48(-2.60%) |
May 11, 2021 | 18.56 | 18.59 | 18.22 | 18.34 | 1,856,430 | -0.15(-0.83%) |
May 10, 2021 | 18.61 | 18.79 | 18.49 | 18.49 | 2,027,084 | +0.03(+0.15%) |
May 07, 2021 | 18.40 | 18.55 | 18.38 | 18.46 | 1,442,251 | -0.04(-0.21%) |
May 06, 2021 | 18.40 | 18.52 | 18.25 | 18.50 | 1,924,114 | +0.18(+0.99%) |
May 05, 2021 | 18.10 | 18.41 | 17.94 | 18.32 | 2,020,124 | +0.29(+1.59%) |
May 04, 2021 | 17.93 | 18.15 | 17.88 | 18.03 | 2,601,902 | +0.16(+0.91%) |
May 03, 2021 | 17.68 | 18.12 | 17.68 | 17.87 | 2,472,932 | +0.18(+1.02%) |
Apr 30, 2021 | 17.62 | 17.81 | 17.59 | 17.69 | 2,811,491 | +0.04(+0.22%) |
Apr 29, 2021 | 17.78 | 17.94 | 17.61 | 17.65 | 2,462,732 | +0.05(+0.27%) |
Apr 28, 2021 | 17.59 | 17.85 | 17.45 | 17.61 | 4,708,121 | +0.43(+2.50%) |
Apr 27, 2021 | 16.99 | 17.28 | 16.75 | 17.18 | 5,013,623 | -0.32(-1.85%) |
Apr 26, 2021 | 17.92 | 17.98 | 17.44 | 17.50 | 4,706,089 | -0.29(-1.61%) |
Apr 23, 2021 | 17.73 | 17.87 | 17.62 | 17.79 | 3,508,466 | +0.11(+0.65%) |
Apr 22, 2021 | 17.86 | 17.90 | 17.59 | 17.67 | 3,331,183 | -0.13(-0.75%) |
Apr 21, 2021 | 17.46 | 17.88 | 17.46 | 17.81 | 2,731,772 | +0.34(+1.97%) |
Apr 20, 2021 | 17.56 | 17.75 | 17.33 | 17.46 | 3,039,163 | -0.08(-0.44%) |
Apr 19, 2021 | 17.79 | 17.79 | 17.44 | 17.54 | 3,503,880 | -0.11(-0.65%) |
Apr 16, 2021 | 17.55 | 17.74 | 17.46 | 17.65 | 1,811,064 | +0.30(+1.70%) |
Apr 15, 2021 | 17.34 | 17.49 | 17.14 | 17.36 | 4,410,134 | +0.10(+0.61%) |
Apr 14, 2021 | 17.23 | 17.35 | 17.02 | 17.25 | 2,963,463 | +0.01(+0.06%) |
Apr 13, 2021 | 17.45 | 17.45 | 17.16 | 17.24 | 3,251,323 | -0.24(-1.36%) |
Apr 12, 2021 | 17.42 | 17.53 | 17.29 | 17.48 | 3,102,368 | +0.17(+0.99%) |
Apr 09, 2021 | 17.20 | 17.35 | 17.07 | 17.31 | 6,687,266 | +0.24(+1.40%) |
Apr 08, 2021 | 17.17 | 17.37 | 16.92 | 17.07 | 8,340,374 | -0.63(-3.56%) |
Apr 07, 2021 | 17.93 | 18.01 | 17.61 | 17.70 | 2,915,193 | -0.21(-1.17%) |
Apr 06, 2021 | 17.64 | 17.94 | 17.60 | 17.91 | 2,396,604 | +0.17(+0.97%) |
Apr 05, 2021 | 17.67 | 17.85 | 17.57 | 17.74 | 2,608,397 | +0.24(+1.36%) |