Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.01 | 18.15 | 18.01 | 18.13 | 153,879 | +0.12(+0.68%) |
Jun 29, 2021 | 18.14 | 18.22 | 18.01 | 18.01 | 137,773 | -0.12(-0.68%) |
Jun 28, 2021 | 18.29 | 18.30 | 18.08 | 18.13 | 169,503 | -0.18(-1.01%) |
Jun 25, 2021 | 18.15 | 18.34 | 18.14 | 18.32 | 125,887 | +0.18(+0.97%) |
Jun 24, 2021 | 18.08 | 18.18 | 17.99 | 18.14 | 158,516 | +0.12(+0.68%) |
Jun 23, 2021 | 18.12 | 18.12 | 18.02 | 18.02 | 146,784 | -0.07(-0.39%) |
Jun 22, 2021 | 18.12 | 18.17 | 17.99 | 18.09 | 95,136 | -0.04(-0.19%) |
Jun 21, 2021 | 17.85 | 18.12 | 17.84 | 18.12 | 161,598 | +0.41(+2.31%) |
Jun 18, 2021 | 17.93 | 18.04 | 17.71 | 17.72 | 235,136 | -0.45(-2.50%) |
Jun 17, 2021 | 18.55 | 18.55 | 18.11 | 18.17 | 192,398 | -0.36(-1.94%) |
Jun 16, 2021 | 18.64 | 18.64 | 18.46 | 18.53 | 153,164 | -0.11(-0.61%) |
Jun 15, 2021 | 18.60 | 18.71 | 18.54 | 18.64 | 164,795 | +0.10(+0.52%) |
Jun 14, 2021 | 18.69 | 18.71 | 18.49 | 18.55 | 186,933 | -0.13(-0.70%) |
Jun 11, 2021 | 18.67 | 18.71 | 18.62 | 18.68 | 111,054 | +0.04(+0.19%) |
Jun 10, 2021 | 18.72 | 18.76 | 18.63 | 18.64 | 146,906 | +0.00(+0.00%) |
Jun 09, 2021 | 18.68 | 18.70 | 18.61 | 18.64 | 123,177 | -0.04(-0.19%) |
Jun 08, 2021 | 18.72 | 18.72 | 18.57 | 18.68 | 1,570,465 | -0.03(-0.14%) |
Jun 07, 2021 | 18.73 | 18.76 | 18.67 | 18.70 | 139,735 | -0.01(-0.05%) |
Jun 04, 2021 | 18.72 | 18.75 | 18.62 | 18.71 | 118,489 | +0.02(+0.09%) |
Jun 03, 2021 | 18.59 | 18.71 | 18.56 | 18.70 | 148,779 | +0.04(+0.23%) |
Jun 02, 2021 | 18.65 | 18.69 | 18.56 | 18.65 | 221,964 | +0.02(+0.09%) |
Jun 01, 2021 | 18.59 | 18.66 | 18.56 | 18.63 | 845,742 | +0.13(+0.71%) |
May 28, 2021 | 18.57 | 18.57 | 18.42 | 18.50 | 997,866 | +0.03(+0.14%) |
May 27, 2021 | 18.55 | 18.59 | 18.47 | 18.48 | 163,222 | +0.04(+0.19%) |
May 26, 2021 | 18.37 | 18.46 | 18.28 | 18.44 | 256,847 | +0.08(+0.43%) |
May 25, 2021 | 18.64 | 18.65 | 18.35 | 18.36 | 244,048 | -0.27(-1.46%) |
May 24, 2021 | 18.68 | 18.69 | 18.57 | 18.63 | 162,662 | +0.04(+0.21%) |
May 21, 2021 | 18.59 | 18.70 | 18.51 | 18.59 | 302,366 | +0.07(+0.38%) |
May 20, 2021 | 18.49 | 18.59 | 18.39 | 18.53 | 163,816 | +0.03(+0.19%) |
May 19, 2021 | 18.41 | 18.49 | 18.23 | 18.49 | 204,030 | -0.12(-0.66%) |
May 18, 2021 | 18.72 | 18.74 | 18.60 | 18.61 | 325,056 | -0.21(-1.11%) |
May 17, 2021 | 18.81 | 18.88 | 18.75 | 18.82 | 1,235,534 | +0.01(+0.05%) |
May 14, 2021 | 18.77 | 18.86 | 18.74 | 18.81 | 145,218 | +0.15(+0.79%) |
May 13, 2021 | 18.25 | 18.73 | 18.23 | 18.66 | 202,833 | +0.35(+1.90%) |
May 12, 2021 | 18.62 | 18.67 | 18.28 | 18.32 | 283,670 | -0.31(-1.64%) |
May 11, 2021 | 18.73 | 18.77 | 18.53 | 18.62 | 288,365 | -0.24(-1.29%) |
May 10, 2021 | 18.83 | 19.06 | 18.83 | 18.87 | 671,678 | +0.12(+0.65%) |
May 07, 2021 | 18.61 | 18.75 | 18.53 | 18.74 | 160,478 | +0.04(+0.23%) |
May 06, 2021 | 18.48 | 18.70 | 18.44 | 18.70 | 158,898 | +0.21(+1.13%) |
May 05, 2021 | 18.41 | 18.49 | 18.27 | 18.49 | 249,996 | +0.13(+0.71%) |
May 04, 2021 | 18.25 | 18.36 | 18.21 | 18.36 | 200,300 | +0.10(+0.57%) |
May 03, 2021 | 18.16 | 18.34 | 18.12 | 18.25 | 231,079 | +0.24(+1.36%) |
Apr 30, 2021 | 18.08 | 18.08 | 17.97 | 18.01 | 109,610 | -0.10(-0.58%) |
Apr 29, 2021 | 18.01 | 18.15 | 18.01 | 18.12 | 174,112 | +0.15(+0.83%) |
Apr 28, 2021 | 17.89 | 18.01 | 17.89 | 17.97 | 157,259 | +0.10(+0.54%) |
Apr 27, 2021 | 17.87 | 17.89 | 17.81 | 17.87 | 108,934 | -0.03(-0.15%) |
Apr 26, 2021 | 17.98 | 18.04 | 17.86 | 17.90 | 187,488 | -0.09(-0.48%) |
Apr 23, 2021 | 17.89 | 18.04 | 17.84 | 17.98 | 103,648 | +0.14(+0.78%) |
Apr 22, 2021 | 18.12 | 18.12 | 17.84 | 17.84 | 122,623 | -0.23(-1.26%) |
Apr 21, 2021 | 17.87 | 18.09 | 17.85 | 18.07 | 145,367 | +0.21(+1.17%) |
Apr 20, 2021 | 17.90 | 17.94 | 17.80 | 17.86 | 194,175 | -0.14(-0.77%) |
Apr 19, 2021 | 18.10 | 18.10 | 17.95 | 18.00 | 245,229 | -0.06(-0.33%) |
Apr 16, 2021 | 18.06 | 18.11 | 18.01 | 18.06 | 241,432 | +0.08(+0.46%) |
Apr 15, 2021 | 17.95 | 17.98 | 17.85 | 17.98 | 199,995 | +0.09(+0.49%) |
Apr 14, 2021 | 17.75 | 17.94 | 17.74 | 17.89 | 233,618 | +0.14(+0.78%) |
Apr 13, 2021 | 17.84 | 17.84 | 17.68 | 17.75 | 200,079 | -0.12(-0.68%) |
Apr 12, 2021 | 17.84 | 17.90 | 17.83 | 17.87 | 179,349 | +0.07(+0.39%) |
Apr 09, 2021 | 17.78 | 17.87 | 17.73 | 17.81 | 197,149 | +0.04(+0.24%) |
Apr 08, 2021 | 17.82 | 17.82 | 17.68 | 17.76 | 250,216 | -0.06(-0.34%) |
Apr 07, 2021 | 17.80 | 17.88 | 17.77 | 17.82 | 351,421 | +0.03(+0.15%) |
Apr 06, 2021 | 17.74 | 17.87 | 17.74 | 17.80 | 250,150 | -0.02(-0.10%) |
Apr 05, 2021 | 17.78 | 17.88 | 17.75 | 17.81 | 363,240 | +0.11(+0.64%) |