Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.00 | 16.36 | 15.64 | 16.01 | 523,722 | -0.22(-1.36%) |
Jun 29, 2021 | 17.73 | 17.93 | 16.00 | 16.23 | 857,309 | -1.37(-7.78%) |
Jun 28, 2021 | 18.84 | 18.84 | 17.42 | 17.60 | 465,009 | -1.18(-6.28%) |
Jun 25, 2021 | 18.86 | 19.26 | 18.49 | 18.78 | 1,181,382 | -0.06(-0.32%) |
Jun 24, 2021 | 17.50 | 18.94 | 17.41 | 18.84 | 862,095 | +1.35(+7.72%) |
Jun 23, 2021 | 17.79 | 18.02 | 17.25 | 17.49 | 741,534 | -0.22(-1.24%) |
Jun 22, 2021 | 17.91 | 18.35 | 17.37 | 17.71 | 715,100 | -0.09(-0.51%) |
Jun 21, 2021 | 16.66 | 17.85 | 16.30 | 17.80 | 712,452 | +1.29(+7.81%) |
Jun 18, 2021 | 16.02 | 16.57 | 15.83 | 16.51 | 1,089,183 | +0.30(+1.85%) |
Jun 17, 2021 | 16.14 | 16.34 | 15.84 | 16.21 | 373,764 | +0.09(+0.56%) |
Jun 16, 2021 | 15.74 | 16.29 | 15.69 | 16.12 | 584,535 | +0.33(+2.09%) |
Jun 15, 2021 | 15.60 | 15.85 | 15.34 | 15.79 | 623,330 | +0.23(+1.48%) |
Jun 14, 2021 | 15.53 | 15.76 | 15.41 | 15.56 | 437,923 | +0.10(+0.65%) |
Jun 11, 2021 | 15.65 | 15.70 | 15.37 | 15.46 | 308,430 | -0.10(-0.64%) |
Jun 10, 2021 | 15.21 | 15.68 | 15.16 | 15.56 | 354,853 | +0.40(+2.64%) |
Jun 09, 2021 | 15.20 | 15.46 | 14.91 | 15.16 | 453,167 | -0.02(-0.13%) |
Jun 08, 2021 | 15.45 | 15.87 | 15.15 | 15.18 | 537,524 | -0.19(-1.24%) |
Jun 07, 2021 | 15.97 | 15.97 | 15.27 | 15.37 | 648,002 | -0.34(-2.16%) |
Jun 04, 2021 | 15.88 | 16.00 | 15.40 | 15.71 | 511,147 | -0.09(-0.57%) |
Jun 03, 2021 | 15.81 | 15.99 | 15.55 | 15.80 | 410,643 | -0.08(-0.50%) |
Jun 02, 2021 | 16.15 | 16.25 | 15.71 | 15.88 | 304,334 | -0.16(-1.00%) |
Jun 01, 2021 | 16.27 | 16.36 | 15.87 | 16.04 | 641,451 | -0.25(-1.53%) |
May 28, 2021 | 16.49 | 17.18 | 16.25 | 16.29 | 293,797 | -0.36(-2.16%) |
May 27, 2021 | 16.09 | 17.00 | 16.09 | 16.65 | 498,819 | -0.09(-0.54%) |
May 26, 2021 | 16.54 | 16.91 | 16.26 | 16.74 | 377,916 | +0.20(+1.21%) |
May 25, 2021 | 17.11 | 17.11 | 16.05 | 16.54 | 791,636 | -0.67(-3.89%) |
May 24, 2021 | 18.17 | 18.29 | 16.91 | 17.21 | 692,207 | -0.99(-5.44%) |
May 21, 2021 | 18.10 | 18.54 | 17.97 | 18.20 | 471,735 | +0.30(+1.68%) |
May 20, 2021 | 17.54 | 17.99 | 17.40 | 17.90 | 214,595 | +0.47(+2.70%) |
May 19, 2021 | 17.45 | 17.58 | 16.85 | 17.43 | 210,010 | -0.15(-0.85%) |
May 18, 2021 | 17.40 | 17.95 | 17.40 | 17.58 | 289,538 | +0.25(+1.44%) |
May 17, 2021 | 17.44 | 17.71 | 17.04 | 17.33 | 332,909 | -0.08(-0.46%) |
May 14, 2021 | 17.87 | 18.42 | 17.32 | 17.41 | 512,865 | -0.46(-2.57%) |
May 13, 2021 | 17.69 | 18.32 | 17.53 | 17.87 | 321,255 | +0.28(+1.59%) |
May 12, 2021 | 17.19 | 18.21 | 17.19 | 17.59 | 430,864 | +0.28(+1.62%) |
May 11, 2021 | 16.20 | 17.50 | 16.19 | 17.31 | 367,954 | +0.49(+2.91%) |
May 10, 2021 | 17.40 | 17.58 | 16.52 | 16.82 | 972,236 | -0.69(-3.94%) |
May 07, 2021 | 17.22 | 17.63 | 17.08 | 17.51 | 708,828 | +0.39(+2.28%) |
May 06, 2021 | 16.74 | 17.75 | 16.70 | 17.12 | 1,063,174 | +0.28(+1.66%) |
May 05, 2021 | 16.99 | 17.20 | 16.25 | 16.84 | 730,255 | -0.10(-0.59%) |
May 04, 2021 | 17.18 | 17.23 | 16.46 | 16.94 | 452,414 | -0.35(-2.02%) |
May 03, 2021 | 16.88 | 17.33 | 16.79 | 17.29 | 331,171 | +0.16(+0.93%) |
Apr 30, 2021 | 16.93 | 17.55 | 16.93 | 17.13 | 403,200 | -0.24(-1.38%) |
Apr 29, 2021 | 17.61 | 17.99 | 17.29 | 17.37 | 341,585 | -0.26(-1.47%) |
Apr 28, 2021 | 17.27 | 17.80 | 17.11 | 17.63 | 233,407 | +0.21(+1.21%) |
Apr 27, 2021 | 18.46 | 18.46 | 17.42 | 17.42 | 501,354 | -0.62(-3.44%) |
Apr 26, 2021 | 17.80 | 18.16 | 17.46 | 18.04 | 433,404 | +0.39(+2.21%) |
Apr 23, 2021 | 17.74 | 18.13 | 17.43 | 17.65 | 399,800 | -0.13(-0.73%) |
Apr 22, 2021 | 17.69 | 17.98 | 17.43 | 17.78 | 318,657 | +0.08(+0.45%) |
Apr 21, 2021 | 17.40 | 17.78 | 16.88 | 17.70 | 396,065 | +0.25(+1.43%) |
Apr 20, 2021 | 17.41 | 17.72 | 17.07 | 17.45 | 389,598 | +0.06(+0.35%) |
Apr 19, 2021 | 17.13 | 17.40 | 16.90 | 17.39 | 429,467 | +0.14(+0.81%) |
Apr 16, 2021 | 18.14 | 18.14 | 17.14 | 17.25 | 489,700 | -0.67(-3.74%) |
Apr 15, 2021 | 18.52 | 19.19 | 17.82 | 17.92 | 1,183,309 | -0.42(-2.29%) |
Apr 14, 2021 | 18.85 | 19.42 | 18.27 | 18.34 | 510,996 | -0.32(-1.71%) |
Apr 13, 2021 | 17.36 | 18.78 | 17.36 | 18.66 | 264,243 | +0.25(+1.36%) |
Apr 12, 2021 | 19.03 | 19.11 | 18.02 | 18.41 | 331,330 | -0.42(-2.23%) |
Apr 09, 2021 | 18.90 | 18.96 | 18.24 | 18.83 | 421,400 | -0.14(-0.74%) |
Apr 08, 2021 | 18.61 | 19.00 | 18.10 | 18.97 | 622,778 | +0.93(+5.16%) |
Apr 07, 2021 | 17.47 | 18.28 | 17.22 | 18.04 | 641,650 | +0.68(+3.92%) |
Apr 06, 2021 | 18.25 | 18.25 | 17.20 | 17.36 | 468,300 | -0.80(-4.41%) |
Apr 05, 2021 | 18.03 | 18.81 | 17.88 | 18.16 | 485,288 | +0.39(+2.19%) |