Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.13 | 17.62 | 16.92 | 17.53 | 178,956 | +0.44(+2.55%) |
Jun 29, 2021 | 17.19 | 17.20 | 16.84 | 17.09 | 201,019 | +0.03(+0.17%) |
Jun 28, 2021 | 18.06 | 18.06 | 16.95 | 17.06 | 196,109 | -1.00(-5.54%) |
Jun 25, 2021 | 17.26 | 18.12 | 17.22 | 18.06 | 939,947 | +0.78(+4.53%) |
Jun 24, 2021 | 17.09 | 17.32 | 16.97 | 17.28 | 112,557 | +0.27(+1.57%) |
Jun 23, 2021 | 16.95 | 17.20 | 16.91 | 17.01 | 130,602 | +0.06(+0.35%) |
Jun 22, 2021 | 16.99 | 17.03 | 16.71 | 16.95 | 118,216 | -0.13(-0.75%) |
Jun 21, 2021 | 17.19 | 17.24 | 16.86 | 17.08 | 206,821 | +0.05(+0.29%) |
Jun 18, 2021 | 16.70 | 17.39 | 16.47 | 17.03 | 701,333 | +0.03(+0.17%) |
Jun 17, 2021 | 17.25 | 17.41 | 16.97 | 17.00 | 274,633 | -0.22(-1.27%) |
Jun 16, 2021 | 16.89 | 17.26 | 16.81 | 17.22 | 201,757 | +0.16(+0.93%) |
Jun 15, 2021 | 16.87 | 17.12 | 16.82 | 17.06 | 183,298 | +0.21(+1.23%) |
Jun 14, 2021 | 16.50 | 16.90 | 16.47 | 16.85 | 149,508 | +0.34(+2.09%) |
Jun 11, 2021 | 16.90 | 17.35 | 16.37 | 16.51 | 613,684 | -0.24(-1.41%) |
Jun 10, 2021 | 17.25 | 17.25 | 16.73 | 16.74 | 595,964 | -0.51(-2.97%) |
Jun 09, 2021 | 17.55 | 17.66 | 17.24 | 17.26 | 198,943 | -0.28(-1.57%) |
Jun 08, 2021 | 17.13 | 17.59 | 17.10 | 17.53 | 419,394 | +0.35(+2.06%) |
Jun 07, 2021 | 17.21 | 17.46 | 17.15 | 17.18 | 159,348 | -0.10(-0.57%) |
Jun 04, 2021 | 17.01 | 17.41 | 16.98 | 17.28 | 267,862 | +0.33(+1.98%) |
Jun 03, 2021 | 16.81 | 17.04 | 16.69 | 16.94 | 379,267 | +0.18(+1.06%) |
Jun 02, 2021 | 16.97 | 17.10 | 16.74 | 16.76 | 273,373 | -0.23(-1.33%) |
Jun 01, 2021 | 16.81 | 17.00 | 16.34 | 16.99 | 367,427 | +0.25(+1.47%) |
May 28, 2021 | 16.74 | 16.87 | 16.63 | 16.74 | 242,510 | +0.07(+0.41%) |
May 27, 2021 | 16.75 | 16.90 | 16.66 | 16.68 | 301,723 | +0.09(+0.53%) |
May 26, 2021 | 16.66 | 16.83 | 16.57 | 16.59 | 268,016 | -0.05(-0.30%) |
May 25, 2021 | 16.83 | 16.89 | 16.62 | 16.64 | 299,675 | -0.19(-1.11%) |
May 24, 2021 | 16.75 | 17.03 | 16.70 | 16.82 | 182,685 | +0.09(+0.53%) |
May 21, 2021 | 17.01 | 17.01 | 16.71 | 16.73 | 264,974 | -0.12(-0.70%) |
May 20, 2021 | 16.90 | 17.14 | 16.76 | 16.85 | 238,502 | -0.16(-0.93%) |
May 19, 2021 | 17.02 | 17.19 | 16.74 | 17.01 | 365,055 | -0.19(-1.09%) |
May 18, 2021 | 17.24 | 17.48 | 17.13 | 17.20 | 404,086 | -0.05(-0.29%) |
May 17, 2021 | 16.93 | 17.90 | 16.93 | 17.25 | 491,351 | +0.42(+2.52%) |
May 14, 2021 | 16.87 | 17.25 | 16.61 | 16.82 | 453,847 | +0.00(+0.00%) |
May 13, 2021 | 16.63 | 17.32 | 16.29 | 16.82 | 1,063,418 | +2.05(+13.86%) |
May 12, 2021 | 14.79 | 15.26 | 14.66 | 14.78 | 252,598 | +0.01(+0.07%) |
May 11, 2021 | 14.58 | 14.78 | 14.28 | 14.77 | 289,060 | -0.03(-0.20%) |
May 10, 2021 | 15.63 | 15.84 | 14.79 | 14.80 | 296,950 | -0.67(-4.33%) |
May 07, 2021 | 16.27 | 16.60 | 15.26 | 15.47 | 285,930 | -1.23(-7.37%) |
May 06, 2021 | 16.50 | 16.70 | 16.31 | 16.70 | 333,772 | +0.14(+0.83%) |
May 05, 2021 | 16.42 | 16.58 | 16.05 | 16.56 | 176,203 | +0.16(+0.96%) |
May 04, 2021 | 15.67 | 16.43 | 15.67 | 16.40 | 317,313 | +0.70(+4.45%) |
May 03, 2021 | 15.18 | 15.86 | 15.14 | 15.70 | 167,636 | +0.50(+3.30%) |
Apr 30, 2021 | 14.84 | 15.35 | 14.80 | 15.20 | 165,073 | +0.18(+1.18%) |
Apr 29, 2021 | 15.31 | 15.38 | 14.97 | 15.02 | 145,143 | -0.18(-1.17%) |
Apr 28, 2021 | 15.43 | 15.50 | 15.16 | 15.20 | 118,549 | -0.09(-0.58%) |
Apr 27, 2021 | 15.41 | 15.59 | 15.11 | 15.29 | 139,894 | -0.16(-1.02%) |
Apr 26, 2021 | 15.27 | 15.67 | 15.27 | 15.45 | 128,614 | +0.20(+1.29%) |
Apr 23, 2021 | 14.85 | 15.33 | 14.84 | 15.25 | 101,177 | +0.48(+3.27%) |
Apr 22, 2021 | 14.76 | 14.92 | 14.62 | 14.77 | 130,495 | -0.05(-0.33%) |
Apr 21, 2021 | 14.94 | 15.15 | 14.69 | 14.82 | 131,851 | -0.14(-0.92%) |
Apr 20, 2021 | 16.25 | 16.31 | 14.82 | 14.95 | 350,181 | -1.36(-8.33%) |
Apr 19, 2021 | 16.19 | 16.44 | 16.02 | 16.31 | 260,282 | +0.16(+0.97%) |
Apr 16, 2021 | 16.00 | 16.39 | 15.88 | 16.15 | 195,751 | +0.31(+1.99%) |
Apr 15, 2021 | 15.75 | 15.87 | 15.52 | 15.84 | 130,650 | +0.12(+0.75%) |
Apr 14, 2021 | 15.48 | 15.89 | 15.48 | 15.72 | 144,310 | +0.26(+1.65%) |
Apr 13, 2021 | 15.47 | 15.62 | 15.36 | 15.47 | 167,585 | -0.01(-0.06%) |
Apr 12, 2021 | 15.01 | 15.54 | 14.93 | 15.47 | 211,736 | +0.49(+3.29%) |
Apr 09, 2021 | 14.84 | 15.04 | 14.77 | 14.98 | 135,106 | +0.15(+0.99%) |
Apr 08, 2021 | 14.84 | 15.02 | 14.59 | 14.84 | 131,145 | +0.08(+0.53%) |
Apr 07, 2021 | 14.95 | 14.95 | 14.59 | 14.76 | 172,149 | -0.20(-1.32%) |
Apr 06, 2021 | 14.70 | 15.16 | 14.70 | 14.95 | 172,836 | +0.25(+1.67%) |
Apr 05, 2021 | 14.71 | 14.83 | 14.53 | 14.71 | 142,876 | +0.18(+1.22%) |