Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.17 | 17.77 | 17.07 | 17.73 | 1,678,975 | +0.47(+2.70%) |
Jun 29, 2021 | 17.31 | 17.40 | 17.23 | 17.26 | 508,424 | -0.07(-0.38%) |
Jun 28, 2021 | 17.02 | 17.34 | 17.02 | 17.33 | 1,153,222 | +0.36(+2.13%) |
Jun 25, 2021 | 17.02 | 17.04 | 16.87 | 16.97 | 567,456 | -0.01(-0.06%) |
Jun 24, 2021 | 16.81 | 17.02 | 16.69 | 16.98 | 1,415,349 | -0.06(-0.34%) |
Jun 23, 2021 | 17.08 | 17.15 | 16.95 | 17.03 | 547,867 | +0.01(+0.06%) |
Jun 22, 2021 | 17.16 | 17.19 | 17.02 | 17.02 | 955,594 | -0.17(-1.00%) |
Jun 21, 2021 | 16.98 | 17.24 | 16.94 | 17.20 | 2,347,942 | +0.05(+0.28%) |
Jun 18, 2021 | 17.11 | 17.29 | 16.99 | 17.15 | 2,097,661 | +0.32(+1.92%) |
Jun 17, 2021 | 17.24 | 17.33 | 16.81 | 16.82 | 2,998,250 | -0.68(-3.86%) |
Jun 16, 2021 | 17.63 | 17.71 | 17.50 | 17.50 | 1,952,370 | -0.12(-0.70%) |
Jun 15, 2021 | 17.59 | 17.65 | 17.52 | 17.62 | 1,395,861 | -0.15(-0.86%) |
Jun 14, 2021 | 17.63 | 17.87 | 17.60 | 17.78 | 1,760,473 | -0.34(-1.89%) |
Jun 11, 2021 | 18.09 | 18.13 | 17.95 | 18.12 | 661,475 | -0.10(-0.52%) |
Jun 10, 2021 | 18.17 | 18.28 | 18.12 | 18.21 | 650,236 | +0.10(+0.58%) |
Jun 09, 2021 | 18.09 | 18.15 | 17.96 | 18.11 | 716,315 | -0.05(-0.26%) |
Jun 08, 2021 | 18.16 | 18.26 | 18.11 | 18.16 | 577,636 | +0.08(+0.42%) |
Jun 07, 2021 | 18.20 | 18.21 | 18.02 | 18.08 | 1,315,809 | -0.01(-0.05%) |
Jun 04, 2021 | 17.86 | 18.12 | 17.86 | 18.09 | 666,542 | +0.32(+1.82%) |
Jun 03, 2021 | 18.04 | 18.04 | 17.71 | 17.77 | 782,580 | -0.24(-1.32%) |
Jun 02, 2021 | 18.05 | 18.11 | 17.82 | 18.00 | 985,190 | +0.03(+0.16%) |
Jun 01, 2021 | 17.99 | 18.17 | 17.91 | 17.98 | 1,412,733 | +0.29(+1.61%) |
May 28, 2021 | 17.74 | 17.84 | 17.68 | 17.69 | 830,631 | +0.01(+0.05%) |
May 27, 2021 | 17.41 | 17.72 | 17.41 | 17.68 | 1,173,205 | +0.34(+1.98%) |
May 26, 2021 | 17.27 | 17.39 | 17.15 | 17.34 | 1,137,931 | +0.03(+0.16%) |
May 25, 2021 | 17.46 | 17.53 | 17.21 | 17.31 | 1,254,728 | -0.09(-0.49%) |
May 24, 2021 | 17.30 | 17.41 | 17.26 | 17.40 | 1,522,321 | -0.10(-0.60%) |
May 21, 2021 | 17.40 | 17.53 | 17.38 | 17.50 | 1,386,918 | +0.01(+0.05%) |
May 20, 2021 | 17.52 | 17.60 | 17.44 | 17.49 | 1,009,665 | -0.03(-0.16%) |
May 19, 2021 | 17.45 | 17.52 | 17.32 | 17.52 | 1,715,775 | -0.17(-0.97%) |
May 18, 2021 | 17.69 | 17.78 | 17.63 | 17.69 | 1,852,938 | +0.19(+1.09%) |
May 17, 2021 | 17.51 | 17.69 | 17.41 | 17.50 | 1,434,286 | +0.03(+0.16%) |
May 14, 2021 | 17.79 | 17.79 | 17.44 | 17.47 | 2,009,431 | -0.16(-0.92%) |
May 13, 2021 | 17.98 | 17.99 | 17.49 | 17.63 | 2,998,980 | -0.50(-2.78%) |
May 12, 2021 | 18.27 | 18.34 | 18.12 | 18.14 | 2,594,741 | -0.17(-0.94%) |
May 11, 2021 | 18.18 | 18.32 | 18.18 | 18.31 | 2,413,809 | +0.25(+1.37%) |
May 10, 2021 | 18.32 | 18.32 | 18.06 | 18.06 | 3,536,594 | -0.33(-1.81%) |
May 07, 2021 | 18.32 | 18.42 | 18.15 | 18.39 | 3,773,820 | +0.11(+0.62%) |
May 06, 2021 | 18.08 | 18.30 | 18.00 | 18.28 | 2,551,622 | +0.28(+1.53%) |
May 05, 2021 | 17.78 | 18.02 | 17.66 | 18.00 | 2,159,756 | +0.41(+2.33%) |
May 04, 2021 | 17.54 | 17.66 | 17.49 | 17.59 | 2,005,852 | +0.14(+0.82%) |
May 03, 2021 | 17.67 | 17.68 | 17.39 | 17.45 | 2,350,707 | -0.06(-0.33%) |
Apr 30, 2021 | 17.31 | 17.53 | 17.29 | 17.51 | 748,426 | +0.10(+0.60%) |
Apr 29, 2021 | 17.54 | 17.54 | 17.31 | 17.40 | 1,271,872 | -0.08(-0.44%) |
Apr 28, 2021 | 17.46 | 17.68 | 17.42 | 17.48 | 1,651,247 | -0.20(-1.13%) |
Apr 27, 2021 | 17.68 | 17.83 | 17.50 | 17.68 | 2,154,997 | +0.00(+0.00%) |
Apr 26, 2021 | 17.47 | 17.68 | 17.38 | 17.68 | 2,690,593 | +0.35(+2.03%) |
Apr 23, 2021 | 17.22 | 17.33 | 17.18 | 17.33 | 877,262 | +0.14(+0.83%) |
Apr 22, 2021 | 17.03 | 17.25 | 16.96 | 17.19 | 1,632,143 | +0.21(+1.23%) |
Apr 21, 2021 | 16.90 | 17.00 | 16.84 | 16.98 | 795,141 | +0.08(+0.45%) |
Apr 20, 2021 | 16.84 | 16.96 | 16.84 | 16.90 | 1,515,636 | +0.20(+1.20%) |
Apr 19, 2021 | 16.70 | 16.76 | 16.65 | 16.70 | 456,274 | +0.06(+0.34%) |
Apr 16, 2021 | 16.73 | 16.78 | 16.61 | 16.64 | 637,769 | -0.04(-0.23%) |
Apr 15, 2021 | 16.73 | 16.73 | 16.63 | 16.68 | 874,906 | +0.04(+0.23%) |
Apr 14, 2021 | 16.55 | 16.70 | 16.55 | 16.64 | 923,888 | +0.19(+1.16%) |
Apr 13, 2021 | 16.41 | 16.50 | 16.41 | 16.45 | 831,701 | +0.13(+0.82%) |
Apr 12, 2021 | 16.41 | 16.41 | 16.31 | 16.32 | 708,995 | -0.11(-0.69%) |
Apr 09, 2021 | 16.50 | 16.53 | 16.41 | 16.43 | 764,083 | -0.02(-0.12%) |
Apr 08, 2021 | 16.36 | 16.46 | 16.35 | 16.45 | 1,346,698 | +0.15(+0.93%) |
Apr 07, 2021 | 16.25 | 16.33 | 16.22 | 16.30 | 599,392 | +0.09(+0.53%) |
Apr 06, 2021 | 16.17 | 16.26 | 16.14 | 16.22 | 403,348 | +0.11(+0.71%) |
Apr 05, 2021 | 16.15 | 16.23 | 16.09 | 16.10 | 788,246 | +0.01(+0.06%) |