Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.75 | 18.99 | 18.49 | 18.77 | 112,782 | +0.01(+0.05%) |
Jun 29, 2021 | 19.22 | 19.26 | 18.72 | 18.76 | 140,041 | -0.47(-2.42%) |
Jun 28, 2021 | 18.62 | 19.39 | 18.47 | 19.23 | 120,003 | +0.60(+3.20%) |
Jun 25, 2021 | 18.63 | 18.79 | 18.04 | 18.63 | 1,734,088 | +0.04(+0.20%) |
Jun 24, 2021 | 18.31 | 18.77 | 18.21 | 18.59 | 99,031 | +0.31(+1.68%) |
Jun 23, 2021 | 18.42 | 18.78 | 18.22 | 18.29 | 107,854 | -0.22(-1.21%) |
Jun 22, 2021 | 18.60 | 18.70 | 18.00 | 18.51 | 147,303 | +0.18(+0.97%) |
Jun 21, 2021 | 18.03 | 18.73 | 18.03 | 18.33 | 66,106 | +0.33(+1.81%) |
Jun 18, 2021 | 18.26 | 18.26 | 17.93 | 18.01 | 108,213 | -0.25(-1.38%) |
Jun 17, 2021 | 18.70 | 18.71 | 18.23 | 18.26 | 106,715 | -0.34(-1.80%) |
Jun 16, 2021 | 18.99 | 19.04 | 18.54 | 18.59 | 104,786 | -0.35(-1.87%) |
Jun 15, 2021 | 18.95 | 19.26 | 18.84 | 18.95 | 73,364 | +0.09(+0.49%) |
Jun 14, 2021 | 19.43 | 19.53 | 18.83 | 18.85 | 52,828 | -0.58(-2.97%) |
Jun 11, 2021 | 19.50 | 19.57 | 19.43 | 19.43 | 38,879 | +0.00(+0.00%) |
Jun 10, 2021 | 19.55 | 19.71 | 19.39 | 19.43 | 36,880 | -0.04(-0.19%) |
Jun 09, 2021 | 19.52 | 19.63 | 19.39 | 19.47 | 82,077 | +0.04(+0.19%) |
Jun 08, 2021 | 19.79 | 19.79 | 19.43 | 19.43 | 30,714 | -0.36(-1.84%) |
Jun 07, 2021 | 19.94 | 19.94 | 19.62 | 19.80 | 105,861 | -0.23(-1.16%) |
Jun 04, 2021 | 20.02 | 20.04 | 19.62 | 20.03 | 30,417 | -0.06(-0.28%) |
Jun 03, 2021 | 19.71 | 20.17 | 19.62 | 20.08 | 46,653 | +0.29(+1.46%) |
Jun 02, 2021 | 20.25 | 20.26 | 19.64 | 19.80 | 34,023 | -0.36(-1.80%) |
Jun 01, 2021 | 19.86 | 20.25 | 19.86 | 20.16 | 27,668 | +0.34(+1.74%) |
May 28, 2021 | 19.78 | 19.92 | 19.36 | 19.81 | 27,479 | +0.04(+0.19%) |
May 27, 2021 | 19.73 | 19.82 | 19.53 | 19.78 | 31,435 | +0.17(+0.86%) |
May 26, 2021 | 19.31 | 19.89 | 19.20 | 19.61 | 51,947 | +0.28(+1.45%) |
May 25, 2021 | 19.71 | 19.71 | 19.10 | 19.33 | 72,366 | -0.47(-2.35%) |
May 24, 2021 | 19.42 | 19.94 | 19.10 | 19.80 | 61,043 | +0.45(+2.31%) |
May 21, 2021 | 19.56 | 19.56 | 19.08 | 19.35 | 24,742 | -0.02(-0.10%) |
May 20, 2021 | 19.42 | 19.52 | 18.98 | 19.37 | 53,290 | +0.03(+0.14%) |
May 19, 2021 | 18.45 | 19.43 | 18.45 | 19.34 | 47,561 | +0.42(+2.22%) |
May 18, 2021 | 18.63 | 19.09 | 18.56 | 18.92 | 87,631 | +0.20(+1.05%) |
May 17, 2021 | 18.18 | 18.75 | 18.18 | 18.72 | 84,657 | +0.50(+2.76%) |
May 14, 2021 | 18.07 | 18.25 | 17.93 | 18.22 | 31,850 | +0.17(+0.93%) |
May 13, 2021 | 17.47 | 18.19 | 17.47 | 18.05 | 24,490 | +0.70(+4.03%) |
May 12, 2021 | 18.39 | 18.71 | 17.17 | 17.35 | 43,260 | -1.01(-5.48%) |
May 11, 2021 | 18.39 | 18.48 | 18.12 | 18.36 | 37,274 | -0.04(-0.20%) |
May 10, 2021 | 18.05 | 18.45 | 17.93 | 18.40 | 44,939 | +0.33(+1.80%) |
May 07, 2021 | 17.62 | 18.07 | 17.40 | 18.07 | 26,316 | +0.37(+2.11%) |
May 06, 2021 | 18.07 | 18.10 | 17.52 | 17.70 | 30,176 | -0.48(-2.61%) |
May 05, 2021 | 18.27 | 18.27 | 17.99 | 18.17 | 23,653 | -0.16(-0.86%) |
May 04, 2021 | 18.17 | 18.37 | 17.89 | 18.33 | 75,875 | -0.05(-0.25%) |
May 03, 2021 | 18.24 | 18.62 | 18.18 | 18.38 | 25,988 | +0.19(+1.07%) |
Apr 30, 2021 | 17.94 | 18.56 | 17.94 | 18.18 | 68,370 | +0.07(+0.38%) |
Apr 29, 2021 | 18.16 | 18.19 | 17.92 | 18.11 | 23,431 | +0.05(+0.28%) |
Apr 28, 2021 | 18.00 | 18.22 | 17.76 | 18.06 | 17,817 | +0.18(+0.98%) |
Apr 27, 2021 | 17.96 | 17.96 | 17.59 | 17.89 | 19,300 | -0.10(-0.57%) |
Apr 26, 2021 | 18.28 | 18.54 | 17.89 | 17.99 | 14,499 | -0.10(-0.56%) |
Apr 23, 2021 | 17.81 | 18.28 | 17.78 | 18.09 | 17,173 | +0.45(+2.57%) |
Apr 22, 2021 | 18.23 | 18.30 | 17.18 | 17.64 | 24,471 | -0.59(-3.25%) |
Apr 21, 2021 | 17.60 | 18.41 | 17.60 | 18.23 | 30,911 | +0.45(+2.55%) |
Apr 20, 2021 | 18.11 | 18.21 | 17.67 | 17.78 | 30,051 | -0.47(-2.59%) |
Apr 19, 2021 | 18.66 | 18.66 | 17.95 | 18.25 | 35,727 | -0.51(-2.71%) |
Apr 16, 2021 | 18.19 | 19.06 | 18.03 | 18.76 | 59,405 | +0.72(+4.00%) |
Apr 15, 2021 | 17.86 | 18.13 | 17.40 | 18.04 | 49,324 | +0.38(+2.15%) |
Apr 14, 2021 | 17.78 | 17.91 | 17.55 | 17.66 | 19,558 | -0.19(-1.04%) |
Apr 13, 2021 | 17.92 | 18.10 | 17.69 | 17.84 | 29,282 | -0.03(-0.16%) |
Apr 12, 2021 | 17.89 | 18.04 | 17.78 | 17.87 | 35,697 | +0.10(+0.57%) |
Apr 09, 2021 | 17.74 | 17.96 | 17.52 | 17.77 | 29,594 | +0.08(+0.47%) |
Apr 08, 2021 | 17.79 | 17.83 | 17.50 | 17.68 | 31,752 | +0.09(+0.53%) |
Apr 07, 2021 | 17.82 | 17.82 | 17.44 | 17.59 | 29,685 | -0.33(-1.86%) |
Apr 06, 2021 | 17.62 | 18.03 | 17.62 | 17.92 | 41,217 | +0.31(+1.73%) |
Apr 05, 2021 | 17.78 | 17.78 | 17.35 | 17.62 | 44,205 | +0.07(+0.42%) |