Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.10 | 17.95 | 17.05 | 17.68 | 58,168 | +0.58(+3.39%) |
Jun 29, 2021 | 17.35 | 17.35 | 17.06 | 17.10 | 19,173 | -0.25(-1.44%) |
Jun 28, 2021 | 17.57 | 17.66 | 17.06 | 17.35 | 50,179 | -0.19(-1.08%) |
Jun 25, 2021 | 17.25 | 17.78 | 16.85 | 17.54 | 913,727 | +0.32(+1.86%) |
Jun 24, 2021 | 17.47 | 17.58 | 17.01 | 17.22 | 100,020 | -0.11(-0.63%) |
Jun 23, 2021 | 17.21 | 17.55 | 17.09 | 17.33 | 51,041 | +0.08(+0.46%) |
Jun 22, 2021 | 17.13 | 17.37 | 17.02 | 17.25 | 51,574 | +0.01(+0.06%) |
Jun 21, 2021 | 16.92 | 17.48 | 16.77 | 17.24 | 87,627 | +0.39(+2.31%) |
Jun 18, 2021 | 17.00 | 17.08 | 16.77 | 16.85 | 87,296 | -0.26(-1.52%) |
Jun 17, 2021 | 17.09 | 17.39 | 17.00 | 17.11 | 39,583 | -0.02(-0.12%) |
Jun 16, 2021 | 18.39 | 18.39 | 17.11 | 17.13 | 70,035 | -0.76(-4.25%) |
Jun 15, 2021 | 17.79 | 18.03 | 17.60 | 17.89 | 43,700 | +0.25(+1.42%) |
Jun 14, 2021 | 18.09 | 18.17 | 17.60 | 17.64 | 44,034 | -0.35(-1.95%) |
Jun 11, 2021 | 18.28 | 18.39 | 17.83 | 17.99 | 24,426 | -0.26(-1.42%) |
Jun 10, 2021 | 18.06 | 18.25 | 17.95 | 18.25 | 32,586 | +0.19(+1.05%) |
Jun 09, 2021 | 18.14 | 18.23 | 18.01 | 18.06 | 11,742 | -0.06(-0.33%) |
Jun 08, 2021 | 18.47 | 18.50 | 18.08 | 18.12 | 55,558 | -0.42(-2.27%) |
Jun 07, 2021 | 18.11 | 18.63 | 18.11 | 18.54 | 34,343 | +0.38(+2.09%) |
Jun 04, 2021 | 18.25 | 18.31 | 17.91 | 18.16 | 17,750 | -0.01(-0.06%) |
Jun 03, 2021 | 17.88 | 18.25 | 17.80 | 18.17 | 21,081 | +0.13(+0.72%) |
Jun 02, 2021 | 18.13 | 18.13 | 17.74 | 18.04 | 24,851 | -0.14(-0.77%) |
Jun 01, 2021 | 18.17 | 18.30 | 17.91 | 18.18 | 21,792 | +0.08(+0.44%) |
May 28, 2021 | 18.54 | 18.64 | 18.04 | 18.10 | 18,837 | -0.35(-1.90%) |
May 27, 2021 | 18.21 | 18.53 | 17.95 | 18.45 | 31,895 | +0.34(+1.88%) |
May 26, 2021 | 17.86 | 18.13 | 17.85 | 18.11 | 18,734 | +0.32(+1.80%) |
May 25, 2021 | 18.23 | 18.25 | 17.78 | 17.79 | 37,712 | -0.43(-2.36%) |
May 24, 2021 | 18.50 | 18.50 | 18.14 | 18.22 | 16,253 | -0.32(-1.73%) |
May 21, 2021 | 18.65 | 18.98 | 18.25 | 18.54 | 19,965 | +0.00(+0.00%) |
May 20, 2021 | 18.56 | 18.67 | 18.18 | 18.54 | 34,080 | +0.06(+0.32%) |
May 19, 2021 | 18.50 | 18.76 | 18.12 | 18.48 | 41,690 | -0.11(-0.59%) |
May 18, 2021 | 19.00 | 19.18 | 18.53 | 18.59 | 26,432 | -0.32(-1.69%) |
May 17, 2021 | 18.85 | 19.09 | 18.62 | 18.91 | 44,987 | -0.09(-0.47%) |
May 14, 2021 | 18.45 | 19.13 | 18.45 | 19.00 | 59,449 | +0.71(+3.88%) |
May 13, 2021 | 17.15 | 18.40 | 17.15 | 18.29 | 111,771 | +1.71(+10.31%) |
May 12, 2021 | 17.01 | 17.15 | 16.58 | 16.58 | 35,702 | -0.53(-3.10%) |
May 11, 2021 | 17.03 | 17.27 | 16.85 | 17.11 | 22,769 | +0.02(+0.12%) |
May 10, 2021 | 17.13 | 17.40 | 17.04 | 17.09 | 26,053 | -0.10(-0.58%) |
May 07, 2021 | 17.34 | 17.51 | 17.10 | 17.19 | 26,928 | -0.22(-1.26%) |
May 06, 2021 | 16.92 | 17.59 | 16.85 | 17.41 | 35,434 | +0.42(+2.47%) |
May 05, 2021 | 17.24 | 17.24 | 16.95 | 16.99 | 30,471 | -0.15(-0.88%) |
May 04, 2021 | 17.60 | 17.66 | 16.95 | 17.14 | 36,258 | -0.58(-3.27%) |
May 03, 2021 | 17.31 | 17.75 | 17.21 | 17.72 | 25,632 | +0.57(+3.32%) |
Apr 30, 2021 | 17.31 | 17.38 | 17.02 | 17.15 | 36,600 | -0.17(-0.98%) |
Apr 29, 2021 | 17.57 | 17.57 | 17.20 | 17.32 | 24,976 | -0.14(-0.80%) |
Apr 28, 2021 | 17.61 | 17.62 | 17.32 | 17.46 | 40,778 | -0.07(-0.40%) |
Apr 27, 2021 | 17.91 | 17.94 | 17.51 | 17.53 | 32,172 | -0.30(-1.68%) |
Apr 26, 2021 | 17.91 | 18.26 | 17.82 | 17.83 | 24,502 | -0.07(-0.39%) |
Apr 23, 2021 | 17.80 | 18.00 | 17.71 | 17.90 | 33,800 | -0.03(-0.17%) |
Apr 22, 2021 | 17.97 | 18.10 | 17.70 | 17.93 | 33,707 | +0.08(+0.45%) |
Apr 21, 2021 | 17.77 | 18.00 | 17.55 | 17.85 | 23,064 | +0.23(+1.31%) |
Apr 20, 2021 | 17.91 | 18.05 | 17.53 | 17.62 | 25,883 | -0.29(-1.62%) |
Apr 19, 2021 | 18.40 | 18.40 | 17.80 | 17.91 | 21,720 | -0.41(-2.24%) |
Apr 16, 2021 | 17.90 | 18.79 | 17.60 | 18.32 | 28,500 | +0.53(+2.98%) |
Apr 15, 2021 | 18.11 | 18.13 | 17.67 | 17.79 | 25,290 | -0.19(-1.06%) |
Apr 14, 2021 | 17.94 | 18.21 | 17.85 | 17.98 | 30,709 | +0.01(+0.06%) |
Apr 13, 2021 | 18.15 | 18.17 | 17.93 | 17.97 | 28,637 | -0.04(-0.22%) |
Apr 12, 2021 | 18.44 | 18.50 | 18.01 | 18.01 | 24,275 | -0.61(-3.28%) |
Apr 09, 2021 | 18.31 | 18.62 | 18.25 | 18.62 | 16,000 | +0.22(+1.20%) |
Apr 08, 2021 | 18.05 | 18.58 | 18.02 | 18.40 | 18,400 | +0.26(+1.43%) |
Apr 07, 2021 | 18.44 | 18.46 | 18.02 | 18.14 | 29,021 | -0.38(-2.05%) |
Apr 06, 2021 | 18.98 | 18.99 | 18.45 | 18.52 | 16,582 | -0.42(-2.22%) |
Apr 05, 2021 | 18.52 | 19.10 | 18.13 | 18.94 | 51,862 | +0.40(+2.16%) |