Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.71 | 16.81 | 16.68 | 16.78 | 34,418 | +0.23(+1.41%) |
Jun 29, 2021 | 16.60 | 16.68 | 16.54 | 16.54 | 13,382 | -0.07(-0.40%) |
Jun 28, 2021 | 16.88 | 16.88 | 16.48 | 16.61 | 6,759 | -0.30(-1.79%) |
Jun 25, 2021 | 16.95 | 17.00 | 16.84 | 16.91 | 20,362 | +0.00(+0.01%) |
Jun 24, 2021 | 16.91 | 16.92 | 16.79 | 16.91 | 16,722 | -0.02(-0.09%) |
Jun 23, 2021 | 16.99 | 17.09 | 16.92 | 16.93 | 8,756 | +0.02(+0.15%) |
Jun 22, 2021 | 16.90 | 16.95 | 16.77 | 16.90 | 37,700 | -0.08(-0.48%) |
Jun 21, 2021 | 16.73 | 16.98 | 16.72 | 16.98 | 31,408 | +0.36(+2.15%) |
Jun 18, 2021 | 16.81 | 16.86 | 16.62 | 16.63 | 491,981 | -0.36(-2.11%) |
Jun 17, 2021 | 17.55 | 17.55 | 16.72 | 16.98 | 60,089 | -0.59(-3.34%) |
Jun 16, 2021 | 17.60 | 17.68 | 17.53 | 17.57 | 11,541 | +0.01(+0.08%) |
Jun 15, 2021 | 17.45 | 17.63 | 17.37 | 17.56 | 61,321 | +0.12(+0.66%) |
Jun 14, 2021 | 17.50 | 17.67 | 17.39 | 17.44 | 48,872 | -0.07(-0.39%) |
Jun 11, 2021 | 17.50 | 17.56 | 17.43 | 17.51 | 33,437 | +0.09(+0.50%) |
Jun 10, 2021 | 17.33 | 17.44 | 17.33 | 17.42 | 18,818 | +0.18(+1.07%) |
Jun 09, 2021 | 17.32 | 17.34 | 17.24 | 17.24 | 22,599 | -0.06(-0.35%) |
Jun 08, 2021 | 17.15 | 17.36 | 17.14 | 17.30 | 27,945 | +0.12(+0.68%) |
Jun 07, 2021 | 16.94 | 17.24 | 16.94 | 17.18 | 24,727 | +0.21(+1.23%) |
Jun 04, 2021 | 16.79 | 16.98 | 16.75 | 16.98 | 27,527 | +0.27(+1.60%) |
Jun 03, 2021 | 16.68 | 16.74 | 16.59 | 16.71 | 30,516 | +0.06(+0.35%) |
Jun 02, 2021 | 16.52 | 16.75 | 16.52 | 16.65 | 38,425 | +0.23(+1.37%) |
Jun 01, 2021 | 16.17 | 16.43 | 16.17 | 16.43 | 23,384 | +0.38(+2.34%) |
May 28, 2021 | 16.09 | 16.09 | 16.01 | 16.05 | 10,899 | +0.01(+0.05%) |
May 27, 2021 | 15.95 | 16.12 | 15.95 | 16.04 | 14,819 | +0.06(+0.39%) |
May 26, 2021 | 15.88 | 16.02 | 15.85 | 15.98 | 10,712 | +0.08(+0.51%) |
May 25, 2021 | 16.03 | 16.12 | 15.90 | 15.90 | 7,674 | -0.25(-1.56%) |
May 24, 2021 | 16.13 | 16.20 | 16.08 | 16.15 | 4,362 | +0.08(+0.47%) |
May 21, 2021 | 16.18 | 16.18 | 16.00 | 16.08 | 14,081 | +0.03(+0.19%) |
May 20, 2021 | 15.93 | 16.09 | 15.77 | 16.04 | 19,957 | +0.19(+1.23%) |
May 19, 2021 | 16.04 | 16.04 | 15.71 | 15.85 | 32,382 | -0.28(-1.71%) |
May 18, 2021 | 16.18 | 16.20 | 16.07 | 16.13 | 14,605 | -0.04(-0.22%) |
May 17, 2021 | 16.06 | 16.16 | 15.89 | 16.16 | 24,070 | +0.23(+1.42%) |
May 14, 2021 | 15.75 | 15.96 | 15.75 | 15.93 | 18,840 | +0.31(+1.96%) |
May 13, 2021 | 15.50 | 15.77 | 15.45 | 15.63 | 47,515 | +0.03(+0.17%) |
May 12, 2021 | 15.61 | 15.98 | 15.60 | 15.60 | 43,819 | -0.05(-0.33%) |
May 11, 2021 | 15.44 | 15.71 | 15.42 | 15.65 | 19,885 | -0.11(-0.69%) |
May 10, 2021 | 15.68 | 15.93 | 15.68 | 15.76 | 33,971 | +0.11(+0.68%) |
May 07, 2021 | 15.44 | 15.68 | 15.44 | 15.65 | 19,799 | +0.16(+1.03%) |
May 06, 2021 | 15.44 | 15.50 | 15.30 | 15.49 | 16,778 | +0.08(+0.54%) |
May 05, 2021 | 15.39 | 15.50 | 15.35 | 15.41 | 23,631 | +0.19(+1.27%) |
May 04, 2021 | 15.16 | 15.29 | 15.13 | 15.22 | 26,467 | +0.08(+0.50%) |
May 03, 2021 | 15.16 | 15.16 | 15.08 | 15.14 | 14,440 | +0.08(+0.50%) |
Apr 30, 2021 | 15.12 | 15.23 | 15.05 | 15.07 | 16,641 | -0.09(-0.62%) |
Apr 29, 2021 | 15.12 | 15.20 | 15.07 | 15.16 | 21,627 | +0.14(+0.95%) |
Apr 28, 2021 | 14.81 | 15.07 | 14.81 | 15.02 | 25,819 | +0.27(+1.83%) |
Apr 27, 2021 | 14.70 | 14.75 | 14.67 | 14.75 | 3,674 | +0.08(+0.51%) |
Apr 26, 2021 | 14.64 | 14.71 | 14.64 | 14.67 | 13,435 | +0.13(+0.91%) |
Apr 23, 2021 | 14.45 | 14.55 | 14.43 | 14.54 | 58,183 | +0.16(+1.13%) |
Apr 22, 2021 | 14.64 | 14.64 | 14.38 | 14.38 | 14,447 | -0.10(-0.67%) |
Apr 21, 2021 | 14.14 | 14.48 | 14.14 | 14.47 | 22,663 | +0.20(+1.38%) |
Apr 20, 2021 | 14.41 | 14.41 | 14.18 | 14.28 | 17,167 | -0.19(-1.30%) |
Apr 19, 2021 | 14.48 | 14.56 | 14.42 | 14.46 | 28,987 | +0.02(+0.11%) |
Apr 16, 2021 | 14.62 | 14.62 | 14.45 | 14.45 | 18,341 | -0.10(-0.72%) |
Apr 15, 2021 | 14.58 | 14.58 | 14.45 | 14.55 | 5,576 | +0.09(+0.64%) |
Apr 14, 2021 | 14.31 | 14.55 | 14.31 | 14.46 | 42,522 | +0.17(+1.17%) |
Apr 13, 2021 | 14.32 | 14.32 | 14.17 | 14.29 | 20,852 | +0.04(+0.28%) |
Apr 12, 2021 | 14.31 | 14.38 | 14.23 | 14.25 | 22,408 | -0.03(-0.23%) |
Apr 09, 2021 | 14.45 | 14.45 | 14.25 | 14.28 | 24,293 | -0.13(-0.90%) |
Apr 08, 2021 | 14.47 | 14.47 | 14.22 | 14.41 | 27,811 | -0.03(-0.22%) |
Apr 07, 2021 | 14.37 | 14.45 | 14.37 | 14.45 | 5,235 | +0.10(+0.72%) |
Apr 06, 2021 | 14.38 | 14.43 | 14.30 | 14.34 | 11,029 | +0.04(+0.30%) |
Apr 05, 2021 | 14.46 | 14.46 | 14.20 | 14.30 | 18,253 | -0.09(-0.63%) |