Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.52 | 16.75 | 16.51 | 16.67 | 690,514 | +0.16(+0.96%) |
Jun 29, 2021 | 16.73 | 16.76 | 16.50 | 16.51 | 729,785 | -0.27(-1.60%) |
Jun 28, 2021 | 17.14 | 17.14 | 16.59 | 16.78 | 1,335,288 | -0.32(-1.90%) |
Jun 25, 2021 | 16.70 | 17.20 | 16.65 | 17.11 | 6,676,506 | +0.46(+2.76%) |
Jun 24, 2021 | 16.61 | 16.69 | 16.49 | 16.65 | 569,558 | +0.06(+0.33%) |
Jun 23, 2021 | 16.76 | 16.80 | 16.58 | 16.59 | 619,938 | -0.19(-1.13%) |
Jun 22, 2021 | 16.99 | 17.04 | 16.78 | 16.78 | 468,813 | -0.25(-1.44%) |
Jun 21, 2021 | 16.84 | 17.13 | 16.80 | 17.03 | 918,845 | +0.24(+1.41%) |
Jun 18, 2021 | 16.88 | 17.08 | 16.79 | 16.79 | 1,722,265 | -0.27(-1.58%) |
Jun 17, 2021 | 17.02 | 17.16 | 17.00 | 17.06 | 922,822 | -0.01(-0.05%) |
Jun 16, 2021 | 17.23 | 17.33 | 17.06 | 17.07 | 900,076 | -0.11(-0.65%) |
Jun 15, 2021 | 17.32 | 17.37 | 17.14 | 17.18 | 691,337 | -0.14(-0.82%) |
Jun 14, 2021 | 17.32 | 17.37 | 17.22 | 17.32 | 748,325 | +0.11(+0.64%) |
Jun 11, 2021 | 17.18 | 17.23 | 17.08 | 17.21 | 511,574 | -0.01(-0.05%) |
Jun 10, 2021 | 17.16 | 17.27 | 17.06 | 17.22 | 451,012 | +0.08(+0.46%) |
Jun 09, 2021 | 17.16 | 17.43 | 17.12 | 17.14 | 581,069 | +0.08(+0.46%) |
Jun 08, 2021 | 17.05 | 17.26 | 17.03 | 17.06 | 743,246 | +0.09(+0.51%) |
Jun 07, 2021 | 16.78 | 17.08 | 16.75 | 16.97 | 781,871 | +0.25(+1.51%) |
Jun 04, 2021 | 16.81 | 16.84 | 16.70 | 16.72 | 518,787 | -0.05(-0.28%) |
Jun 03, 2021 | 16.75 | 16.79 | 16.61 | 16.76 | 558,884 | +0.02(+0.09%) |
Jun 02, 2021 | 16.84 | 16.87 | 16.70 | 16.75 | 591,734 | +0.00(+0.00%) |
Jun 01, 2021 | 16.44 | 16.78 | 16.37 | 16.75 | 646,894 | +0.36(+2.17%) |
May 28, 2021 | 16.31 | 16.45 | 16.30 | 16.39 | 388,531 | +0.08(+0.48%) |
May 27, 2021 | 16.56 | 16.56 | 16.31 | 16.31 | 724,898 | -0.16(-0.96%) |
May 26, 2021 | 16.37 | 16.54 | 16.34 | 16.47 | 415,960 | +0.13(+0.82%) |
May 25, 2021 | 16.38 | 16.50 | 16.30 | 16.34 | 541,275 | -0.02(-0.10%) |
May 24, 2021 | 16.31 | 16.46 | 16.29 | 16.35 | 496,318 | +0.04(+0.24%) |
May 21, 2021 | 16.27 | 16.40 | 16.11 | 16.31 | 885,038 | +0.03(+0.19%) |
May 20, 2021 | 15.93 | 16.30 | 15.93 | 16.28 | 640,552 | +0.32(+1.98%) |
May 19, 2021 | 15.97 | 16.06 | 15.82 | 15.97 | 556,314 | -0.02(-0.10%) |
May 18, 2021 | 15.93 | 16.16 | 15.82 | 15.98 | 549,853 | +0.06(+0.40%) |
May 17, 2021 | 15.86 | 16.08 | 15.83 | 15.92 | 841,768 | +0.06(+0.40%) |
May 14, 2021 | 15.97 | 16.07 | 15.84 | 15.86 | 591,894 | -0.07(-0.45%) |
May 13, 2021 | 15.63 | 16.01 | 15.53 | 15.93 | 1,125,781 | +0.29(+1.87%) |
May 12, 2021 | 15.92 | 16.01 | 15.63 | 15.63 | 1,048,520 | -0.42(-2.63%) |
May 11, 2021 | 16.38 | 16.38 | 15.99 | 16.06 | 1,020,750 | -0.39(-2.37%) |
May 10, 2021 | 16.59 | 16.71 | 16.45 | 16.45 | 707,384 | -0.09(-0.52%) |
May 07, 2021 | 16.47 | 16.57 | 16.40 | 16.53 | 466,467 | +0.01(+0.05%) |
May 06, 2021 | 16.40 | 16.52 | 16.25 | 16.52 | 540,710 | +0.09(+0.52%) |
May 05, 2021 | 16.44 | 16.75 | 16.16 | 16.44 | 1,074,015 | -0.26(-1.54%) |
May 04, 2021 | 16.95 | 17.01 | 16.63 | 16.70 | 729,880 | -0.01(-0.05%) |
May 03, 2021 | 16.86 | 16.92 | 16.69 | 16.70 | 846,515 | -0.02(-0.14%) |
Apr 30, 2021 | 16.63 | 16.83 | 16.59 | 16.73 | 791,637 | +0.10(+0.61%) |
Apr 29, 2021 | 16.76 | 16.92 | 16.50 | 16.63 | 808,693 | -0.09(-0.51%) |
Apr 28, 2021 | 16.84 | 16.87 | 16.71 | 16.71 | 466,839 | -0.14(-0.83%) |
Apr 27, 2021 | 16.84 | 16.94 | 16.69 | 16.85 | 614,719 | +0.07(+0.42%) |
Apr 26, 2021 | 16.88 | 16.93 | 16.78 | 16.78 | 487,338 | -0.01(-0.05%) |
Apr 23, 2021 | 16.83 | 16.84 | 16.74 | 16.79 | 424,709 | -0.04(-0.23%) |
Apr 22, 2021 | 16.84 | 16.95 | 16.75 | 16.83 | 542,948 | -0.04(-0.23%) |
Apr 21, 2021 | 16.85 | 16.95 | 16.78 | 16.87 | 434,079 | +0.05(+0.28%) |
Apr 20, 2021 | 16.76 | 16.93 | 16.71 | 16.82 | 542,429 | +0.06(+0.37%) |
Apr 19, 2021 | 16.76 | 16.83 | 16.67 | 16.76 | 443,757 | -0.02(-0.09%) |
Apr 16, 2021 | 16.72 | 16.83 | 16.58 | 16.77 | 614,579 | +0.05(+0.28%) |
Apr 15, 2021 | 16.64 | 16.74 | 16.61 | 16.73 | 380,088 | +0.09(+0.52%) |
Apr 14, 2021 | 16.59 | 16.77 | 16.57 | 16.64 | 601,078 | +0.10(+0.61%) |
Apr 13, 2021 | 16.35 | 16.59 | 16.34 | 16.54 | 1,062,130 | +0.16(+0.95%) |
Apr 12, 2021 | 16.52 | 16.58 | 16.34 | 16.38 | 708,431 | -0.13(-0.80%) |
Apr 09, 2021 | 16.44 | 16.56 | 16.39 | 16.52 | 924,623 | +0.12(+0.76%) |
Apr 08, 2021 | 16.27 | 16.43 | 16.25 | 16.39 | 986,831 | +0.08(+0.48%) |
Apr 07, 2021 | 16.47 | 16.52 | 16.31 | 16.31 | 943,092 | -0.19(-1.14%) |
Apr 06, 2021 | 16.51 | 16.56 | 16.27 | 16.50 | 1,302,678 | +0.01(+0.05%) |
Apr 05, 2021 | 16.33 | 16.49 | 16.25 | 16.49 | 1,767,198 | +0.23(+1.39%) |