Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.65 | 17.69 | 17.65 | 17.68 | 1,581,226 | +0.04(+0.24%) |
Jun 29, 2021 | 17.65 | 17.65 | 17.64 | 17.64 | 1,444,119 | -0.02(-0.10%) |
Jun 28, 2021 | 17.63 | 17.65 | 17.62 | 17.65 | 1,762,817 | +0.03(+0.19%) |
Jun 25, 2021 | 17.62 | 17.64 | 17.61 | 17.62 | 1,376,484 | +0.00(+0.00%) |
Jun 24, 2021 | 17.63 | 17.63 | 17.60 | 17.62 | 1,723,119 | +0.01(+0.06%) |
Jun 23, 2021 | 17.60 | 17.61 | 17.59 | 17.61 | 1,406,695 | +0.01(+0.05%) |
Jun 22, 2021 | 17.58 | 17.60 | 17.58 | 17.60 | 1,690,813 | +0.03(+0.15%) |
Jun 21, 2021 | 17.58 | 17.59 | 17.58 | 17.58 | 1,192,990 | +0.00(+0.00%) |
Jun 18, 2021 | 17.58 | 17.59 | 17.56 | 17.58 | 4,021,789 | -0.02(-0.10%) |
Jun 17, 2021 | 17.56 | 17.59 | 17.55 | 17.59 | 2,446,585 | +0.03(+0.15%) |
Jun 16, 2021 | 17.57 | 17.59 | 17.55 | 17.57 | 1,698,372 | -0.01(-0.05%) |
Jun 15, 2021 | 17.57 | 17.60 | 17.55 | 17.58 | 1,776,682 | +0.00(+0.00%) |
Jun 14, 2021 | 17.57 | 17.58 | 17.55 | 17.58 | 982,379 | +0.02(+0.10%) |
Jun 11, 2021 | 17.57 | 17.57 | 17.54 | 17.56 | 1,240,985 | +0.02(+0.10%) |
Jun 10, 2021 | 17.52 | 17.55 | 17.52 | 17.54 | 1,165,911 | +0.02(+0.10%) |
Jun 09, 2021 | 17.52 | 17.53 | 17.51 | 17.52 | 1,432,610 | +0.01(+0.05%) |
Jun 08, 2021 | 17.52 | 17.52 | 17.49 | 17.52 | 1,330,723 | +0.02(+0.10%) |
Jun 07, 2021 | 17.50 | 17.51 | 17.46 | 17.50 | 1,766,687 | -0.01(-0.05%) |
Jun 04, 2021 | 17.48 | 17.51 | 17.48 | 17.51 | 1,696,222 | +0.02(+0.10%) |
Jun 03, 2021 | 17.48 | 17.49 | 17.46 | 17.49 | 1,238,655 | +0.00(+0.00%) |
Jun 02, 2021 | 17.46 | 17.49 | 17.45 | 17.49 | 1,337,568 | +0.05(+0.29%) |
Jun 01, 2021 | 17.44 | 17.46 | 17.41 | 17.44 | 1,818,141 | +0.00(+0.00%) |
May 28, 2021 | 17.43 | 17.45 | 17.41 | 17.44 | 1,579,881 | +0.02(+0.10%) |
May 27, 2021 | 17.42 | 17.44 | 17.41 | 17.42 | 1,977,206 | +0.01(+0.05%) |
May 26, 2021 | 17.40 | 17.42 | 17.40 | 17.41 | 1,794,641 | +0.02(+0.10%) |
May 25, 2021 | 17.40 | 17.41 | 17.38 | 17.40 | 2,703,845 | +0.01(+0.05%) |
May 24, 2021 | 17.37 | 17.42 | 17.37 | 17.39 | 1,627,677 | +0.03(+0.15%) |
May 21, 2021 | 17.37 | 17.38 | 17.35 | 17.36 | 1,288,797 | +0.01(+0.08%) |
May 20, 2021 | 17.34 | 17.36 | 17.33 | 17.35 | 1,294,418 | +0.03(+0.15%) |
May 19, 2021 | 17.33 | 17.33 | 17.27 | 17.32 | 1,501,606 | -0.01(-0.05%) |
May 18, 2021 | 17.33 | 17.33 | 17.31 | 17.33 | 1,528,149 | +0.01(+0.05%) |
May 17, 2021 | 17.34 | 17.41 | 17.30 | 17.32 | 3,531,466 | -0.02(-0.10%) |
May 14, 2021 | 17.31 | 17.34 | 17.31 | 17.34 | 1,142,696 | +0.04(+0.25%) |
May 13, 2021 | 17.26 | 17.30 | 17.26 | 17.30 | 1,526,416 | +0.02(+0.10%) |
May 12, 2021 | 17.32 | 17.32 | 17.26 | 17.28 | 3,160,429 | -0.07(-0.39%) |
May 11, 2021 | 17.37 | 17.37 | 17.32 | 17.35 | 1,817,227 | -0.04(-0.24%) |
May 10, 2021 | 17.41 | 17.41 | 17.37 | 17.39 | 5,852,569 | -0.01(-0.05%) |
May 07, 2021 | 17.36 | 17.41 | 17.36 | 17.40 | 1,452,740 | +0.09(+0.49%) |
May 06, 2021 | 17.37 | 17.39 | 17.31 | 17.31 | 2,402,694 | -0.06(-0.34%) |
May 05, 2021 | 17.38 | 17.40 | 17.36 | 17.37 | 1,787,094 | +0.01(+0.05%) |
May 04, 2021 | 17.35 | 17.38 | 17.33 | 17.36 | 1,459,260 | +0.03(+0.15%) |
May 03, 2021 | 17.35 | 17.36 | 17.31 | 17.34 | 2,166,038 | +0.03(+0.15%) |
Apr 30, 2021 | 17.30 | 17.36 | 17.30 | 17.31 | 1,397,221 | -0.02(-0.10%) |
Apr 29, 2021 | 17.36 | 17.37 | 17.31 | 17.33 | 1,224,019 | -0.03(-0.15%) |
Apr 28, 2021 | 17.36 | 17.36 | 17.33 | 17.36 | 1,348,804 | +0.01(+0.05%) |
Apr 27, 2021 | 17.37 | 17.37 | 17.32 | 17.35 | 1,094,111 | -0.03(-0.15%) |
Apr 26, 2021 | 17.34 | 17.37 | 17.34 | 17.37 | 1,555,309 | +0.02(+0.10%) |
Apr 23, 2021 | 17.36 | 17.36 | 17.30 | 17.36 | 2,031,777 | +0.02(+0.10%) |
Apr 22, 2021 | 17.34 | 17.34 | 17.30 | 17.34 | 1,971,077 | +0.01(+0.05%) |
Apr 21, 2021 | 17.33 | 17.34 | 17.30 | 17.33 | 1,635,632 | +0.02(+0.10%) |
Apr 20, 2021 | 17.33 | 17.33 | 17.29 | 17.31 | 1,342,069 | -0.01(-0.05%) |
Apr 19, 2021 | 17.30 | 17.34 | 17.29 | 17.32 | 2,646,562 | +0.03(+0.20%) |
Apr 16, 2021 | 17.32 | 17.34 | 17.25 | 17.29 | 2,220,018 | -0.01(-0.05%) |
Apr 15, 2021 | 17.25 | 17.30 | 17.25 | 17.30 | 1,108,097 | +0.04(+0.25%) |
Apr 14, 2021 | 17.28 | 17.28 | 17.25 | 17.25 | 1,498,095 | -0.01(-0.05%) |
Apr 13, 2021 | 17.23 | 17.26 | 17.20 | 17.26 | 1,754,241 | +0.05(+0.30%) |
Apr 12, 2021 | 17.27 | 17.27 | 17.21 | 17.21 | 1,137,394 | -0.04(-0.25%) |
Apr 09, 2021 | 17.25 | 17.25 | 17.22 | 17.25 | 1,440,715 | +0.00(+0.00%) |
Apr 08, 2021 | 17.25 | 17.27 | 17.21 | 17.25 | 1,553,998 | +0.01(+0.05%) |
Apr 07, 2021 | 17.23 | 17.25 | 17.21 | 17.25 | 1,466,982 | +0.03(+0.20%) |
Apr 06, 2021 | 17.15 | 17.21 | 17.15 | 17.21 | 1,828,459 | +0.03(+0.15%) |
Apr 05, 2021 | 17.19 | 17.19 | 17.16 | 17.19 | 1,836,090 | +0.02(+0.10%) |