Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.22 | 19.75 | 19.02 | 19.26 | 817,045 | +0.12(+0.63%) |
Jun 29, 2021 | 19.14 | 19.34 | 19.00 | 19.14 | 364,360 | +0.09(+0.47%) |
Jun 28, 2021 | 19.26 | 19.44 | 18.85 | 19.05 | 556,200 | -0.22(-1.14%) |
Jun 25, 2021 | 19.39 | 19.55 | 19.23 | 19.27 | 507,301 | -0.13(-0.67%) |
Jun 24, 2021 | 19.00 | 19.55 | 19.00 | 19.40 | 296,412 | +0.40(+2.11%) |
Jun 23, 2021 | 18.95 | 19.25 | 18.88 | 19.00 | 288,930 | +0.12(+0.64%) |
Jun 22, 2021 | 18.78 | 18.96 | 18.56 | 18.88 | 258,050 | -0.05(-0.26%) |
Jun 21, 2021 | 19.13 | 19.31 | 18.68 | 18.93 | 313,578 | -0.07(-0.37%) |
Jun 18, 2021 | 19.30 | 19.40 | 18.84 | 19.00 | 685,520 | -0.39(-2.01%) |
Jun 17, 2021 | 19.00 | 19.84 | 18.93 | 19.39 | 930,903 | +0.25(+1.31%) |
Jun 16, 2021 | 18.39 | 19.32 | 18.36 | 19.14 | 838,717 | +0.88(+4.82%) |
Jun 15, 2021 | 18.26 | 18.30 | 17.97 | 18.26 | 344,285 | -0.12(-0.65%) |
Jun 14, 2021 | 18.91 | 19.04 | 18.31 | 18.38 | 407,955 | -0.43(-2.29%) |
Jun 11, 2021 | 18.68 | 18.94 | 18.42 | 18.81 | 387,818 | +0.15(+0.80%) |
Jun 10, 2021 | 18.30 | 18.80 | 18.01 | 18.66 | 770,691 | +0.33(+1.80%) |
Jun 09, 2021 | 17.95 | 18.69 | 17.93 | 18.33 | 668,134 | +0.40(+2.23%) |
Jun 08, 2021 | 17.20 | 17.99 | 17.20 | 17.93 | 488,820 | +0.80(+4.67%) |
Jun 07, 2021 | 16.80 | 17.16 | 16.80 | 17.13 | 268,083 | +0.36(+2.15%) |
Jun 04, 2021 | 16.70 | 16.88 | 16.66 | 16.77 | 277,404 | +0.18(+1.08%) |
Jun 03, 2021 | 16.58 | 16.86 | 16.50 | 16.59 | 318,353 | -0.14(-0.84%) |
Jun 02, 2021 | 17.23 | 17.23 | 16.66 | 16.73 | 323,527 | -0.42(-2.45%) |
Jun 01, 2021 | 17.06 | 17.27 | 16.89 | 17.15 | 405,924 | +0.19(+1.12%) |
May 28, 2021 | 17.44 | 17.46 | 16.93 | 16.96 | 278,862 | -0.32(-1.85%) |
May 27, 2021 | 17.21 | 17.45 | 17.08 | 17.28 | 401,293 | +0.03(+0.17%) |
May 26, 2021 | 17.09 | 17.39 | 17.09 | 17.25 | 267,811 | +0.12(+0.70%) |
May 25, 2021 | 17.15 | 17.30 | 17.01 | 17.13 | 345,308 | +0.05(+0.29%) |
May 24, 2021 | 17.07 | 17.35 | 17.00 | 17.08 | 365,751 | +0.15(+0.89%) |
May 21, 2021 | 17.15 | 17.30 | 16.74 | 16.93 | 303,884 | -0.19(-1.11%) |
May 20, 2021 | 17.08 | 17.43 | 17.00 | 17.12 | 393,515 | +0.11(+0.65%) |
May 19, 2021 | 16.46 | 17.18 | 16.22 | 17.01 | 489,332 | +0.38(+2.29%) |
May 18, 2021 | 16.46 | 17.07 | 16.27 | 16.63 | 631,374 | +0.24(+1.46%) |
May 17, 2021 | 16.00 | 16.50 | 16.00 | 16.39 | 483,329 | +0.22(+1.36%) |
May 14, 2021 | 15.74 | 16.23 | 15.64 | 16.17 | 470,155 | +0.61(+3.92%) |
May 13, 2021 | 15.28 | 15.71 | 15.21 | 15.56 | 498,239 | +0.42(+2.77%) |
May 12, 2021 | 15.06 | 15.28 | 14.94 | 15.14 | 438,895 | -0.20(-1.30%) |
May 11, 2021 | 14.65 | 15.42 | 14.65 | 15.34 | 360,543 | +0.03(+0.20%) |
May 10, 2021 | 15.89 | 15.93 | 15.26 | 15.31 | 385,196 | -0.69(-4.31%) |
May 07, 2021 | 15.39 | 16.09 | 15.31 | 16.00 | 630,362 | +0.75(+4.92%) |
May 06, 2021 | 15.40 | 15.54 | 14.90 | 15.25 | 563,159 | -0.19(-1.23%) |
May 05, 2021 | 15.77 | 16.04 | 15.17 | 15.44 | 602,236 | -0.19(-1.22%) |
May 04, 2021 | 15.81 | 15.89 | 15.24 | 15.63 | 536,283 | -0.46(-2.86%) |
May 03, 2021 | 16.35 | 16.48 | 15.76 | 16.09 | 527,928 | -0.12(-0.74%) |
Apr 30, 2021 | 16.14 | 16.70 | 15.91 | 16.21 | 542,900 | -0.30(-1.82%) |
Apr 29, 2021 | 16.91 | 16.91 | 16.27 | 16.51 | 534,429 | -0.18(-1.08%) |
Apr 28, 2021 | 16.80 | 16.84 | 16.39 | 16.69 | 388,061 | -0.25(-1.48%) |
Apr 27, 2021 | 16.96 | 17.04 | 16.59 | 16.94 | 615,375 | +0.16(+0.95%) |
Apr 26, 2021 | 16.43 | 16.89 | 16.29 | 16.78 | 545,494 | +0.37(+2.25%) |
Apr 23, 2021 | 16.25 | 16.54 | 16.08 | 16.41 | 371,700 | +0.23(+1.42%) |
Apr 22, 2021 | 15.71 | 16.40 | 15.71 | 16.18 | 641,234 | +0.47(+2.99%) |
Apr 21, 2021 | 15.29 | 15.74 | 15.14 | 15.71 | 423,167 | +0.36(+2.35%) |
Apr 20, 2021 | 15.50 | 15.66 | 14.97 | 15.35 | 456,665 | -0.22(-1.41%) |
Apr 19, 2021 | 15.76 | 15.76 | 14.88 | 15.57 | 792,545 | -0.14(-0.89%) |
Apr 16, 2021 | 15.15 | 15.87 | 14.71 | 15.71 | 1,458,200 | +0.90(+6.08%) |
Apr 15, 2021 | 14.78 | 14.89 | 14.43 | 14.81 | 580,637 | +0.14(+0.95%) |
Apr 14, 2021 | 14.75 | 14.97 | 14.56 | 14.67 | 532,628 | -0.10(-0.68%) |
Apr 13, 2021 | 14.69 | 14.90 | 14.59 | 14.77 | 564,332 | +0.06(+0.41%) |
Apr 12, 2021 | 15.38 | 15.38 | 14.58 | 14.71 | 592,725 | -0.56(-3.67%) |
Apr 09, 2021 | 15.36 | 15.41 | 15.07 | 15.27 | 254,600 | -0.17(-1.10%) |
Apr 08, 2021 | 15.34 | 15.55 | 15.10 | 15.44 | 418,564 | +0.28(+1.85%) |
Apr 07, 2021 | 15.15 | 15.41 | 15.07 | 15.16 | 299,633 | -0.10(-0.66%) |
Apr 06, 2021 | 15.60 | 15.66 | 15.10 | 15.26 | 444,179 | -0.37(-2.37%) |
Apr 05, 2021 | 15.40 | 15.81 | 15.15 | 15.63 | 788,761 | +0.38(+2.49%) |