Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.74 | 17.78 | 17.71 | 17.77 | 697,727 | +0.05(+0.28%) |
Jun 29, 2021 | 17.79 | 17.79 | 17.71 | 17.72 | 582,883 | -0.06(-0.34%) |
Jun 28, 2021 | 17.70 | 17.82 | 17.70 | 17.78 | 346,981 | +0.08(+0.45%) |
Jun 25, 2021 | 17.73 | 17.79 | 17.68 | 17.70 | 816,917 | -0.01(-0.06%) |
Jun 24, 2021 | 17.79 | 17.79 | 17.79 | 17.71 | 388,408 | +0.01(+0.06%) |
Jun 23, 2021 | 17.73 | 17.76 | 17.70 | 17.70 | 353,509 | +0.00(+0.00%) |
Jun 22, 2021 | 17.70 | 17.70 | 17.70 | 17.70 | 681,763 | +0.00(+0.00%) |
Jun 21, 2021 | 17.76 | 17.76 | 17.68 | 17.70 | 859,329 | +0.00(+0.00%) |
Jun 18, 2021 | 17.75 | 17.79 | 17.70 | 17.70 | 1,290,325 | -0.04(-0.23%) |
Jun 17, 2021 | 17.80 | 17.83 | 17.71 | 17.74 | 1,081,364 | -0.07(-0.39%) |
Jun 16, 2021 | 17.87 | 17.87 | 17.80 | 17.81 | 713,295 | -0.04(-0.22%) |
Jun 15, 2021 | 17.89 | 17.89 | 17.83 | 17.85 | 650,283 | -0.03(-0.17%) |
Jun 14, 2021 | 17.91 | 17.91 | 17.87 | 17.88 | 286,840 | -0.02(-0.11%) |
Jun 11, 2021 | 17.90 | 17.91 | 17.88 | 17.90 | 327,180 | +0.00(+0.00%) |
Jun 10, 2021 | 17.95 | 17.95 | 17.89 | 17.90 | 683,063 | -0.05(-0.28%) |
Jun 09, 2021 | 17.95 | 18.05 | 17.91 | 17.95 | 1,855,120 | +0.01(+0.06%) |
Jun 08, 2021 | 17.95 | 17.95 | 17.92 | 17.94 | 426,547 | +0.02(+0.11%) |
Jun 07, 2021 | 17.98 | 17.98 | 17.90 | 17.92 | 708,922 | +0.01(+0.06%) |
Jun 04, 2021 | 17.92 | 17.98 | 17.81 | 17.91 | 973,975 | -0.02(-0.11%) |
Jun 03, 2021 | 17.80 | 17.97 | 17.80 | 17.93 | 1,086,225 | +0.09(+0.50%) |
Jun 02, 2021 | 17.90 | 17.93 | 17.79 | 17.84 | 834,300 | -0.06(-0.34%) |
Jun 01, 2021 | 17.84 | 17.91 | 17.79 | 17.90 | 739,642 | +0.10(+0.56%) |
May 28, 2021 | 17.79 | 17.81 | 17.75 | 17.80 | 404,077 | +0.04(+0.23%) |
May 27, 2021 | 17.88 | 17.88 | 17.75 | 17.76 | 323,882 | -0.01(-0.06%) |
May 26, 2021 | 17.68 | 17.82 | 17.68 | 17.77 | 624,561 | +0.02(+0.11%) |
May 25, 2021 | 17.75 | 17.77 | 17.72 | 17.75 | 420,837 | +0.05(+0.28%) |
May 24, 2021 | 17.75 | 17.76 | 17.70 | 17.70 | 427,322 | -0.02(-0.11%) |
May 21, 2021 | 17.67 | 17.75 | 17.67 | 17.72 | 335,843 | -0.01(-0.06%) |
May 20, 2021 | 17.71 | 17.75 | 17.68 | 17.73 | 345,575 | +0.02(+0.11%) |
May 19, 2021 | 17.67 | 17.76 | 17.61 | 17.71 | 799,498 | -0.06(-0.34%) |
May 18, 2021 | 17.77 | 17.80 | 17.73 | 17.77 | 266,349 | +0.00(+0.00%) |
May 17, 2021 | 17.64 | 17.80 | 17.64 | 17.77 | 282,353 | +0.02(+0.11%) |
May 14, 2021 | 17.66 | 17.76 | 17.64 | 17.75 | 323,318 | +0.15(+0.85%) |
May 13, 2021 | 17.60 | 17.66 | 17.57 | 17.60 | 388,176 | +0.02(+0.11%) |
May 12, 2021 | 17.60 | 17.67 | 17.55 | 17.58 | 483,532 | -0.09(-0.51%) |
May 11, 2021 | 17.64 | 17.75 | 17.58 | 17.67 | 726,536 | -0.07(-0.42%) |
May 10, 2021 | 17.79 | 17.80 | 17.68 | 17.75 | 591,509 | -0.00(-0.03%) |
May 07, 2021 | 17.71 | 17.80 | 17.59 | 17.75 | 803,145 | +0.02(+0.11%) |
May 06, 2021 | 17.63 | 17.73 | 17.57 | 17.73 | 594,347 | +0.06(+0.34%) |
May 05, 2021 | 17.58 | 17.70 | 17.58 | 17.67 | 458,262 | +0.02(+0.11%) |
May 04, 2021 | 17.56 | 17.67 | 17.56 | 17.65 | 851,199 | +0.04(+0.23%) |
May 03, 2021 | 17.56 | 17.65 | 17.54 | 17.61 | 348,498 | +0.05(+0.28%) |
Apr 30, 2021 | 17.60 | 17.63 | 17.55 | 17.56 | 607,500 | -0.04(-0.23%) |
Apr 29, 2021 | 17.61 | 17.65 | 17.59 | 17.60 | 309,230 | +0.00(+0.00%) |
Apr 28, 2021 | 17.58 | 17.62 | 17.55 | 17.60 | 236,736 | +0.07(+0.40%) |
Apr 27, 2021 | 17.54 | 17.62 | 17.46 | 17.53 | 673,313 | -0.02(-0.11%) |
Apr 26, 2021 | 17.60 | 17.65 | 17.53 | 17.55 | 422,535 | -0.03(-0.17%) |
Apr 23, 2021 | 17.57 | 17.59 | 17.51 | 17.58 | 463,500 | -0.01(-0.06%) |
Apr 22, 2021 | 17.51 | 17.62 | 17.50 | 17.59 | 618,006 | +0.07(+0.40%) |
Apr 21, 2021 | 17.48 | 17.56 | 17.45 | 17.52 | 563,386 | +0.03(+0.17%) |
Apr 20, 2021 | 17.46 | 17.58 | 17.44 | 17.49 | 570,600 | -0.07(-0.40%) |
Apr 19, 2021 | 17.51 | 17.58 | 17.40 | 17.56 | 458,168 | +0.05(+0.29%) |
Apr 16, 2021 | 17.60 | 17.63 | 17.51 | 17.51 | 560,600 | -0.08(-0.45%) |
Apr 15, 2021 | 17.51 | 17.59 | 17.50 | 17.59 | 252,490 | +0.08(+0.46%) |
Apr 14, 2021 | 17.51 | 17.56 | 17.45 | 17.51 | 443,079 | -0.03(-0.17%) |
Apr 13, 2021 | 17.63 | 17.63 | 17.50 | 17.54 | 439,441 | -0.07(-0.43%) |
Apr 12, 2021 | 17.55 | 17.62 | 17.48 | 17.61 | 773,090 | +0.06(+0.37%) |
Apr 09, 2021 | 17.43 | 17.59 | 17.42 | 17.55 | 505,700 | +0.06(+0.34%) |
Apr 08, 2021 | 17.33 | 17.50 | 17.28 | 17.49 | 782,548 | +0.20(+1.16%) |
Apr 07, 2021 | 17.45 | 17.50 | 17.29 | 17.29 | 918,909 | -0.17(-0.97%) |
Apr 06, 2021 | 17.54 | 17.57 | 17.41 | 17.46 | 759,484 | -0.06(-0.34%) |
Apr 05, 2021 | 17.48 | 17.56 | 17.46 | 17.52 | 619,473 | +0.05(+0.29%) |