Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.86 | 17.19 | 16.79 | 16.91 | 1,821,529 | +0.06(+0.33%) |
Jun 29, 2021 | 17.08 | 17.08 | 16.68 | 16.85 | 824,641 | -0.02(-0.09%) |
Jun 28, 2021 | 17.38 | 17.38 | 16.42 | 16.87 | 1,512,458 | -0.52(-3.00%) |
Jun 25, 2021 | 17.38 | 17.51 | 17.00 | 17.39 | 1,190,485 | -0.09(-0.54%) |
Jun 24, 2021 | 17.29 | 17.55 | 17.04 | 17.49 | 1,065,637 | +0.24(+1.37%) |
Jun 23, 2021 | 17.76 | 17.76 | 17.25 | 17.25 | 1,084,190 | -0.28(-1.62%) |
Jun 22, 2021 | 17.73 | 17.73 | 17.29 | 17.53 | 1,505,090 | -0.16(-0.89%) |
Jun 21, 2021 | 17.06 | 17.88 | 16.92 | 17.69 | 1,298,186 | +0.86(+5.11%) |
Jun 18, 2021 | 17.13 | 17.80 | 16.80 | 16.83 | 2,872,351 | -0.56(-3.22%) |
Jun 17, 2021 | 18.38 | 18.59 | 17.15 | 17.39 | 1,931,220 | -1.04(-5.65%) |
Jun 16, 2021 | 17.82 | 18.70 | 17.82 | 18.43 | 1,879,080 | +0.47(+2.64%) |
Jun 15, 2021 | 17.92 | 18.12 | 17.45 | 17.96 | 1,228,569 | +0.07(+0.40%) |
Jun 14, 2021 | 17.77 | 18.20 | 17.74 | 17.89 | 1,649,664 | +0.15(+0.85%) |
Jun 11, 2021 | 18.00 | 18.39 | 17.65 | 17.74 | 958,035 | -0.17(-0.93%) |
Jun 10, 2021 | 17.57 | 17.94 | 17.49 | 17.90 | 841,942 | +0.51(+2.90%) |
Jun 09, 2021 | 17.40 | 17.60 | 17.24 | 17.40 | 1,179,724 | +0.02(+0.14%) |
Jun 08, 2021 | 16.94 | 17.38 | 16.83 | 17.38 | 1,330,752 | +0.25(+1.48%) |
Jun 07, 2021 | 16.58 | 17.28 | 16.58 | 17.12 | 1,028,069 | +0.47(+2.80%) |
Jun 04, 2021 | 16.69 | 16.73 | 16.33 | 16.66 | 944,172 | +0.14(+0.86%) |
Jun 03, 2021 | 16.38 | 16.77 | 16.29 | 16.52 | 894,058 | +0.04(+0.24%) |
Jun 02, 2021 | 16.20 | 16.60 | 16.00 | 16.48 | 1,139,719 | +0.28(+1.71%) |
Jun 01, 2021 | 16.10 | 16.31 | 15.96 | 16.20 | 1,093,584 | +0.43(+2.70%) |
May 28, 2021 | 16.09 | 16.22 | 15.62 | 15.77 | 1,955,822 | -0.24(-1.48%) |
May 27, 2021 | 16.61 | 16.81 | 16.01 | 16.01 | 1,451,613 | -0.57(-3.43%) |
May 26, 2021 | 16.06 | 16.76 | 15.93 | 16.58 | 2,148,062 | +0.63(+3.96%) |
May 25, 2021 | 16.35 | 16.50 | 15.93 | 15.95 | 931,404 | -0.42(-2.56%) |
May 24, 2021 | 16.42 | 16.52 | 16.09 | 16.37 | 2,006,940 | +0.05(+0.29%) |
May 21, 2021 | 16.72 | 16.93 | 16.31 | 16.32 | 1,258,831 | -0.40(-2.41%) |
May 20, 2021 | 16.27 | 16.79 | 16.15 | 16.72 | 1,332,681 | +0.46(+2.82%) |
May 19, 2021 | 16.51 | 16.65 | 16.06 | 16.26 | 1,842,544 | -0.58(-3.47%) |
May 18, 2021 | 17.12 | 17.36 | 16.83 | 16.85 | 1,157,222 | -0.28(-1.66%) |
May 17, 2021 | 17.17 | 17.41 | 16.85 | 17.13 | 1,587,661 | -0.12(-0.69%) |
May 14, 2021 | 17.37 | 17.56 | 16.89 | 17.25 | 2,656,493 | +0.11(+0.64%) |
May 13, 2021 | 16.58 | 17.19 | 16.42 | 17.14 | 1,615,398 | +0.56(+3.38%) |
May 12, 2021 | 16.95 | 17.22 | 16.43 | 16.58 | 2,580,133 | -0.16(-0.94%) |
May 11, 2021 | 16.19 | 17.09 | 16.09 | 16.74 | 2,463,510 | -0.54(-3.15%) |
May 10, 2021 | 16.85 | 17.53 | 16.74 | 17.28 | 3,664,383 | +0.67(+4.04%) |
May 07, 2021 | 16.27 | 16.78 | 16.19 | 16.61 | 1,642,777 | +0.16(+0.96%) |
May 06, 2021 | 16.10 | 16.50 | 15.61 | 16.45 | 1,338,917 | +0.36(+2.26%) |
May 05, 2021 | 16.05 | 16.55 | 15.79 | 16.09 | 1,727,697 | +0.28(+1.75%) |
May 04, 2021 | 15.59 | 15.92 | 15.37 | 15.81 | 1,032,065 | +0.09(+0.60%) |
May 03, 2021 | 15.60 | 15.73 | 15.30 | 15.72 | 1,145,880 | +0.21(+1.37%) |
Apr 30, 2021 | 15.84 | 16.14 | 15.49 | 15.50 | 1,259,738 | -0.54(-3.39%) |
Apr 29, 2021 | 15.92 | 16.06 | 15.74 | 16.05 | 827,382 | +0.22(+1.37%) |
Apr 28, 2021 | 15.37 | 15.85 | 15.37 | 15.83 | 1,423,806 | +0.47(+3.03%) |
Apr 27, 2021 | 15.51 | 15.60 | 15.21 | 15.37 | 1,077,529 | -0.09(-0.55%) |
Apr 26, 2021 | 15.20 | 15.60 | 15.16 | 15.45 | 2,200,551 | +0.16(+1.07%) |
Apr 23, 2021 | 14.94 | 15.30 | 14.79 | 15.29 | 1,421,565 | +0.40(+2.71%) |
Apr 22, 2021 | 15.18 | 15.29 | 14.88 | 14.88 | 1,222,276 | -0.31(-2.05%) |
Apr 21, 2021 | 14.96 | 15.22 | 14.85 | 15.20 | 1,659,563 | +0.26(+1.72%) |
Apr 20, 2021 | 14.88 | 15.02 | 14.65 | 14.94 | 1,536,187 | +0.09(+0.63%) |
Apr 19, 2021 | 15.09 | 15.15 | 14.81 | 14.85 | 766,033 | -0.07(-0.47%) |
Apr 16, 2021 | 15.23 | 15.25 | 14.79 | 14.92 | 1,170,292 | -0.23(-1.54%) |
Apr 15, 2021 | 14.96 | 15.16 | 14.72 | 15.15 | 824,654 | +0.25(+1.67%) |
Apr 14, 2021 | 14.65 | 15.08 | 14.64 | 14.90 | 2,774,675 | +0.37(+2.51%) |
Apr 13, 2021 | 14.50 | 14.75 | 14.35 | 14.53 | 930,192 | +0.03(+0.21%) |
Apr 12, 2021 | 14.60 | 14.73 | 14.26 | 14.50 | 1,006,867 | -0.06(-0.43%) |
Apr 09, 2021 | 14.99 | 15.25 | 14.43 | 14.57 | 1,202,586 | -0.73(-4.78%) |
Apr 08, 2021 | 15.00 | 15.33 | 14.75 | 15.30 | 976,089 | +0.09(+0.61%) |
Apr 07, 2021 | 15.09 | 15.33 | 15.06 | 15.20 | 1,824,630 | +0.23(+1.50%) |
Apr 06, 2021 | 14.76 | 15.04 | 14.58 | 14.98 | 1,135,695 | +0.26(+1.74%) |
Apr 05, 2021 | 14.85 | 14.89 | 14.18 | 14.72 | 1,059,958 | -0.11(-0.73%) |