Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.32 | 17.35 | 17.31 | 17.32 | 1,136,161 | +0.00(+0.00%) |
Jun 29, 2021 | 17.31 | 17.33 | 17.31 | 17.32 | 97,700 | +0.02(+0.10%) |
Jun 28, 2021 | 17.29 | 17.32 | 17.29 | 17.30 | 928,199 | +0.02(+0.10%) |
Jun 25, 2021 | 17.28 | 17.29 | 17.28 | 17.28 | 157,208 | +0.00(+0.00%) |
Jun 24, 2021 | 17.28 | 17.28 | 17.26 | 17.28 | 191,097 | +0.04(+0.26%) |
Jun 23, 2021 | 17.26 | 17.27 | 17.24 | 17.24 | 66,882 | -0.03(-0.15%) |
Jun 22, 2021 | 17.25 | 17.27 | 17.22 | 17.27 | 119,735 | +0.02(+0.10%) |
Jun 21, 2021 | 17.22 | 17.25 | 17.22 | 17.25 | 300,802 | +0.06(+0.33%) |
Jun 18, 2021 | 17.19 | 17.22 | 17.18 | 17.19 | 815,977 | -0.02(-0.10%) |
Jun 17, 2021 | 17.21 | 17.23 | 17.21 | 17.21 | 95,575 | +0.00(+0.00%) |
Jun 16, 2021 | 17.25 | 17.25 | 17.19 | 17.21 | 173,861 | -0.03(-0.15%) |
Jun 15, 2021 | 17.24 | 17.25 | 17.23 | 17.24 | 85,100 | +0.00(+0.00%) |
Jun 14, 2021 | 17.26 | 17.26 | 17.24 | 17.24 | 391,270 | -0.03(-0.15%) |
Jun 11, 2021 | 17.27 | 17.27 | 17.25 | 17.26 | 812,026 | +0.02(+0.10%) |
Jun 10, 2021 | 17.24 | 17.26 | 17.23 | 17.25 | 189,046 | +0.01(+0.05%) |
Jun 09, 2021 | 17.20 | 17.25 | 17.20 | 17.24 | 411,364 | +0.02(+0.10%) |
Jun 08, 2021 | 17.21 | 17.22 | 17.20 | 17.22 | 205,936 | +0.01(+0.05%) |
Jun 07, 2021 | 17.19 | 17.21 | 17.18 | 17.21 | 272,923 | +0.04(+0.26%) |
Jun 04, 2021 | 17.17 | 17.18 | 17.17 | 17.17 | 372,333 | +0.01(+0.05%) |
Jun 03, 2021 | 17.13 | 17.17 | 17.13 | 17.16 | 518,612 | -0.01(-0.05%) |
Jun 02, 2021 | 17.17 | 17.19 | 17.16 | 17.17 | 127,881 | -0.01(-0.05%) |
Jun 01, 2021 | 17.14 | 17.17 | 17.13 | 17.17 | 311,976 | +0.04(+0.21%) |
May 28, 2021 | 17.16 | 17.16 | 17.12 | 17.14 | 301,663 | +0.00(+0.00%) |
May 27, 2021 | 17.15 | 17.16 | 17.12 | 17.14 | 269,402 | +0.03(+0.16%) |
May 26, 2021 | 17.10 | 17.16 | 17.10 | 17.11 | 350,490 | -0.01(-0.05%) |
May 25, 2021 | 17.15 | 17.16 | 17.11 | 17.12 | 433,214 | -0.02(-0.10%) |
May 24, 2021 | 17.11 | 17.15 | 17.10 | 17.14 | 675,852 | +0.05(+0.28%) |
May 21, 2021 | 17.10 | 17.10 | 17.07 | 17.09 | 171,205 | +0.00(+0.00%) |
May 20, 2021 | 17.04 | 17.09 | 17.04 | 17.09 | 811,867 | +0.05(+0.31%) |
May 19, 2021 | 17.04 | 17.07 | 17.02 | 17.04 | 454,186 | -0.03(-0.16%) |
May 18, 2021 | 17.08 | 17.11 | 17.06 | 17.06 | 59,064 | -0.04(-0.26%) |
May 17, 2021 | 17.14 | 17.14 | 17.09 | 17.11 | 79,240 | -0.03(-0.15%) |
May 14, 2021 | 17.08 | 17.14 | 17.08 | 17.14 | 238,632 | +0.06(+0.36%) |
May 13, 2021 | 17.07 | 17.10 | 17.06 | 17.07 | 85,554 | +0.02(+0.10%) |
May 12, 2021 | 17.12 | 17.12 | 17.04 | 17.06 | 173,921 | -0.05(-0.31%) |
May 11, 2021 | 17.09 | 17.14 | 17.08 | 17.11 | 1,012,663 | -0.01(-0.05%) |
May 10, 2021 | 17.14 | 17.16 | 17.12 | 17.12 | 811,760 | -0.03(-0.15%) |
May 07, 2021 | 17.16 | 17.17 | 17.14 | 17.14 | 55,045 | +0.02(+0.10%) |
May 06, 2021 | 17.14 | 17.15 | 17.12 | 17.13 | 109,585 | -0.01(-0.05%) |
May 05, 2021 | 17.13 | 17.14 | 17.11 | 17.14 | 126,875 | +0.04(+0.21%) |
May 04, 2021 | 17.10 | 17.12 | 17.08 | 17.10 | 146,679 | -0.02(-0.10%) |
May 03, 2021 | 17.14 | 17.14 | 17.12 | 17.12 | 109,998 | +0.00(+0.00%) |
Apr 30, 2021 | 17.13 | 17.13 | 17.08 | 17.12 | 444,272 | +0.01(+0.05%) |
Apr 29, 2021 | 17.11 | 17.12 | 17.09 | 17.11 | 158,155 | +0.02(+0.10%) |
Apr 28, 2021 | 17.07 | 17.11 | 17.06 | 17.09 | 80,590 | +0.02(+0.10%) |
Apr 27, 2021 | 17.09 | 17.09 | 17.07 | 17.07 | 146,750 | -0.01(-0.05%) |
Apr 26, 2021 | 17.09 | 17.12 | 17.08 | 17.08 | 169,073 | -0.01(-0.05%) |
Apr 23, 2021 | 17.05 | 17.12 | 17.05 | 17.09 | 162,688 | +0.04(+0.21%) |
Apr 22, 2021 | 17.07 | 17.11 | 17.06 | 17.06 | 139,656 | -0.03(-0.15%) |
Apr 21, 2021 | 17.03 | 17.08 | 17.03 | 17.08 | 329,392 | +0.04(+0.26%) |
Apr 20, 2021 | 17.06 | 17.06 | 17.04 | 17.04 | 191,165 | -0.04(-0.21%) |
Apr 19, 2021 | 17.10 | 17.10 | 17.06 | 17.07 | 409,598 | -0.01(-0.07%) |
Apr 16, 2021 | 17.10 | 17.12 | 17.09 | 17.09 | 267,959 | -0.04(-0.26%) |
Apr 15, 2021 | 17.07 | 17.13 | 17.07 | 17.13 | 300,599 | +0.08(+0.46%) |
Apr 14, 2021 | 17.09 | 17.09 | 17.05 | 17.05 | 245,469 | -0.01(-0.05%) |
Apr 13, 2021 | 17.04 | 17.08 | 17.02 | 17.06 | 338,475 | +0.01(+0.05%) |
Apr 12, 2021 | 17.07 | 17.07 | 17.05 | 17.05 | 256,321 | -0.04(-0.21%) |
Apr 09, 2021 | 17.05 | 17.09 | 17.05 | 17.09 | 824,586 | -0.01(-0.05%) |
Apr 08, 2021 | 17.08 | 17.09 | 17.08 | 17.09 | 242,924 | +0.03(+0.15%) |
Apr 07, 2021 | 17.08 | 17.09 | 17.04 | 17.07 | 218,129 | +0.01(+0.05%) |
Apr 06, 2021 | 17.02 | 17.08 | 17.02 | 17.06 | 6,543,094 | +0.04(+0.26%) |
Apr 05, 2021 | 17.04 | 17.05 | 17.01 | 17.01 | 433,552 | -0.01(-0.05%) |