Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.29 | 17.44 | 17.16 | 17.22 | 173,260 | -0.09(-0.52%) |
Jun 29, 2021 | 17.37 | 17.48 | 17.30 | 17.31 | 106,825 | +0.03(+0.17%) |
Jun 28, 2021 | 17.68 | 17.68 | 17.20 | 17.28 | 189,405 | -0.40(-2.26%) |
Jun 25, 2021 | 17.72 | 17.82 | 17.55 | 17.68 | 1,420,649 | +0.04(+0.23%) |
Jun 24, 2021 | 17.32 | 17.64 | 17.26 | 17.64 | 240,274 | +0.44(+2.56%) |
Jun 23, 2021 | 16.88 | 17.32 | 16.88 | 17.20 | 224,208 | +0.19(+1.12%) |
Jun 22, 2021 | 16.96 | 17.18 | 16.88 | 17.01 | 301,609 | +0.03(+0.18%) |
Jun 21, 2021 | 16.45 | 17.04 | 16.45 | 16.98 | 405,925 | +0.61(+3.73%) |
Jun 18, 2021 | 16.81 | 16.81 | 16.34 | 16.37 | 561,385 | -0.37(-2.21%) |
Jun 17, 2021 | 17.04 | 17.05 | 16.71 | 16.74 | 292,277 | -0.22(-1.30%) |
Jun 16, 2021 | 16.85 | 17.07 | 16.77 | 16.96 | 337,929 | +0.03(+0.18%) |
Jun 15, 2021 | 16.72 | 17.01 | 16.68 | 16.93 | 159,057 | +0.21(+1.26%) |
Jun 14, 2021 | 16.80 | 17.14 | 16.63 | 16.72 | 139,806 | -0.21(-1.24%) |
Jun 11, 2021 | 16.96 | 17.09 | 16.89 | 16.93 | 164,225 | +0.02(+0.12%) |
Jun 10, 2021 | 17.19 | 17.21 | 16.89 | 16.91 | 149,207 | -0.14(-0.82%) |
Jun 09, 2021 | 17.09 | 17.16 | 16.96 | 17.05 | 149,971 | -0.08(-0.47%) |
Jun 08, 2021 | 17.35 | 17.35 | 17.11 | 17.13 | 163,103 | -0.23(-1.32%) |
Jun 07, 2021 | 17.34 | 17.43 | 16.88 | 17.36 | 191,508 | -0.01(-0.06%) |
Jun 04, 2021 | 17.36 | 17.42 | 17.25 | 17.37 | 167,926 | -0.03(-0.17%) |
Jun 03, 2021 | 17.22 | 17.47 | 17.18 | 17.40 | 142,341 | +0.19(+1.10%) |
Jun 02, 2021 | 17.70 | 17.92 | 17.18 | 17.21 | 150,951 | -0.48(-2.71%) |
Jun 01, 2021 | 17.78 | 17.98 | 17.32 | 17.69 | 190,939 | -0.08(-0.45%) |
May 28, 2021 | 17.55 | 17.80 | 17.45 | 17.77 | 87,057 | +0.22(+1.25%) |
May 27, 2021 | 17.38 | 17.66 | 17.38 | 17.55 | 203,460 | +0.33(+1.92%) |
May 26, 2021 | 17.07 | 17.41 | 17.07 | 17.22 | 119,513 | +0.16(+0.94%) |
May 25, 2021 | 17.45 | 17.62 | 17.04 | 17.06 | 155,960 | -0.40(-2.29%) |
May 24, 2021 | 17.63 | 17.64 | 16.50 | 17.46 | 126,540 | -0.14(-0.80%) |
May 21, 2021 | 17.67 | 17.77 | 17.58 | 17.60 | 149,112 | +0.06(+0.34%) |
May 20, 2021 | 17.57 | 17.59 | 17.38 | 17.54 | 114,095 | -0.10(-0.57%) |
May 19, 2021 | 17.42 | 17.69 | 17.29 | 17.64 | 124,692 | +0.13(+0.74%) |
May 18, 2021 | 18.04 | 18.04 | 17.49 | 17.51 | 147,497 | -0.55(-3.05%) |
May 17, 2021 | 18.18 | 18.20 | 17.01 | 18.06 | 135,255 | +0.08(+0.44%) |
May 14, 2021 | 17.61 | 18.02 | 17.61 | 17.98 | 112,134 | +0.23(+1.30%) |
May 13, 2021 | 17.08 | 17.85 | 17.08 | 17.75 | 126,026 | +0.63(+3.68%) |
May 12, 2021 | 17.68 | 17.70 | 17.09 | 17.12 | 139,826 | -0.50(-2.84%) |
May 11, 2021 | 17.86 | 17.86 | 17.42 | 17.62 | 101,276 | -0.17(-0.96%) |
May 10, 2021 | 18.10 | 18.28 | 17.78 | 17.79 | 108,558 | -0.33(-1.82%) |
May 07, 2021 | 18.14 | 18.21 | 18.00 | 18.12 | 96,290 | -0.10(-0.55%) |
May 06, 2021 | 18.18 | 18.26 | 18.01 | 18.22 | 81,083 | +0.06(+0.33%) |
May 05, 2021 | 18.13 | 18.27 | 18.00 | 18.16 | 142,032 | +0.02(+0.11%) |
May 04, 2021 | 18.41 | 18.41 | 18.05 | 18.14 | 346,639 | -0.31(-1.68%) |
May 03, 2021 | 18.36 | 18.71 | 18.21 | 18.45 | 170,455 | +0.18(+0.99%) |
Apr 30, 2021 | 18.29 | 18.48 | 18.13 | 18.27 | 135,800 | -0.13(-0.71%) |
Apr 29, 2021 | 18.40 | 18.57 | 18.24 | 18.40 | 132,894 | +0.31(+1.71%) |
Apr 28, 2021 | 18.31 | 18.36 | 18.05 | 18.09 | 65,363 | -0.14(-0.77%) |
Apr 27, 2021 | 18.49 | 18.54 | 18.16 | 18.23 | 108,203 | -0.26(-1.41%) |
Apr 26, 2021 | 18.78 | 18.81 | 18.45 | 18.49 | 137,038 | -0.17(-0.91%) |
Apr 23, 2021 | 18.26 | 18.74 | 18.16 | 18.66 | 123,500 | +0.48(+2.64%) |
Apr 22, 2021 | 18.21 | 18.28 | 17.51 | 18.18 | 122,732 | +0.00(+0.00%) |
Apr 21, 2021 | 17.77 | 18.21 | 17.77 | 18.18 | 107,234 | +0.27(+1.51%) |
Apr 20, 2021 | 18.18 | 18.24 | 17.91 | 17.91 | 219,788 | -0.26(-1.43%) |
Apr 19, 2021 | 18.10 | 18.17 | 17.98 | 18.17 | 163,698 | +0.12(+0.66%) |
Apr 16, 2021 | 18.25 | 18.25 | 17.95 | 18.05 | 138,500 | -0.02(-0.11%) |
Apr 15, 2021 | 17.98 | 18.09 | 17.73 | 18.07 | 185,718 | +0.10(+0.56%) |
Apr 14, 2021 | 17.67 | 17.99 | 17.67 | 17.97 | 117,701 | +0.30(+1.70%) |
Apr 13, 2021 | 17.80 | 17.86 | 17.61 | 17.67 | 112,123 | -0.18(-1.01%) |
Apr 12, 2021 | 17.58 | 17.96 | 17.58 | 17.85 | 148,451 | +0.01(+0.06%) |
Apr 09, 2021 | 17.74 | 17.89 | 17.70 | 17.84 | 93,700 | +0.20(+1.13%) |
Apr 08, 2021 | 17.48 | 17.67 | 17.41 | 17.64 | 139,624 | +0.15(+0.86%) |
Apr 07, 2021 | 17.69 | 17.71 | 17.45 | 17.49 | 137,943 | -0.16(-0.91%) |
Apr 06, 2021 | 17.59 | 17.69 | 17.29 | 17.65 | 100,102 | -0.08(-0.45%) |
Apr 05, 2021 | 17.61 | 17.79 | 17.50 | 17.73 | 88,538 | +0.14(+0.80%) |