Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.86 | 17.28 | 16.86 | 17.04 | 117,246 | +0.04(+0.24%) |
Jun 29, 2021 | 17.47 | 17.55 | 16.88 | 17.00 | 138,929 | -0.33(-1.90%) |
Jun 28, 2021 | 18.11 | 18.11 | 17.23 | 17.33 | 170,018 | -0.90(-4.94%) |
Jun 25, 2021 | 18.17 | 18.50 | 17.95 | 18.23 | 354,226 | +0.15(+0.83%) |
Jun 24, 2021 | 17.95 | 18.11 | 17.64 | 18.08 | 51,177 | +0.19(+1.06%) |
Jun 23, 2021 | 17.71 | 18.28 | 17.55 | 17.89 | 153,457 | +0.24(+1.36%) |
Jun 22, 2021 | 17.42 | 17.80 | 17.25 | 17.65 | 100,924 | +0.10(+0.57%) |
Jun 21, 2021 | 17.50 | 17.61 | 17.23 | 17.55 | 112,458 | +0.26(+1.50%) |
Jun 18, 2021 | 17.50 | 17.63 | 17.15 | 17.29 | 240,804 | -0.18(-1.03%) |
Jun 17, 2021 | 17.76 | 17.76 | 17.22 | 17.47 | 132,677 | -0.31(-1.74%) |
Jun 16, 2021 | 17.58 | 17.84 | 17.38 | 17.78 | 106,934 | +0.21(+1.20%) |
Jun 15, 2021 | 17.52 | 17.62 | 17.32 | 17.57 | 79,173 | +0.07(+0.40%) |
Jun 14, 2021 | 17.69 | 17.74 | 17.43 | 17.50 | 77,096 | -0.14(-0.79%) |
Jun 11, 2021 | 17.32 | 17.66 | 17.24 | 17.64 | 116,789 | +0.44(+2.56%) |
Jun 10, 2021 | 17.50 | 17.69 | 17.19 | 17.20 | 106,031 | -0.20(-1.15%) |
Jun 09, 2021 | 17.50 | 17.66 | 17.22 | 17.40 | 97,330 | -0.20(-1.14%) |
Jun 08, 2021 | 17.38 | 17.91 | 17.22 | 17.60 | 113,283 | +0.24(+1.38%) |
Jun 07, 2021 | 17.60 | 17.84 | 17.32 | 17.36 | 92,775 | -0.28(-1.59%) |
Jun 04, 2021 | 17.60 | 17.75 | 17.55 | 17.64 | 105,132 | -0.01(-0.06%) |
Jun 03, 2021 | 17.49 | 17.75 | 17.08 | 17.65 | 127,689 | +0.17(+0.97%) |
Jun 02, 2021 | 17.76 | 17.78 | 17.41 | 17.48 | 143,882 | -0.29(-1.63%) |
Jun 01, 2021 | 17.59 | 17.91 | 17.07 | 17.77 | 173,827 | +0.34(+1.95%) |
May 28, 2021 | 17.31 | 17.52 | 16.85 | 17.43 | 157,101 | +0.12(+0.69%) |
May 27, 2021 | 18.36 | 18.88 | 17.20 | 17.31 | 227,380 | -2.21(-11.32%) |
May 26, 2021 | 19.07 | 19.52 | 19.01 | 19.52 | 85,199 | +0.56(+2.95%) |
May 25, 2021 | 19.75 | 19.88 | 18.87 | 18.96 | 131,051 | -0.69(-3.51%) |
May 24, 2021 | 19.55 | 19.79 | 19.24 | 19.65 | 81,106 | +0.18(+0.92%) |
May 21, 2021 | 19.38 | 19.57 | 19.18 | 19.47 | 67,173 | +0.38(+1.99%) |
May 20, 2021 | 18.72 | 19.11 | 18.54 | 19.09 | 116,416 | +0.25(+1.33%) |
May 19, 2021 | 19.05 | 19.05 | 18.59 | 18.84 | 62,530 | -0.58(-2.99%) |
May 18, 2021 | 19.76 | 19.93 | 19.38 | 19.42 | 104,853 | -0.28(-1.42%) |
May 17, 2021 | 19.53 | 19.72 | 19.19 | 19.70 | 78,936 | +0.24(+1.23%) |
May 14, 2021 | 19.55 | 19.77 | 19.34 | 19.46 | 80,714 | +0.17(+0.88%) |
May 13, 2021 | 18.56 | 19.46 | 18.56 | 19.29 | 170,978 | +0.81(+4.38%) |
May 12, 2021 | 18.77 | 19.15 | 18.27 | 18.48 | 114,805 | -0.40(-2.12%) |
May 11, 2021 | 18.48 | 19.09 | 18.32 | 18.88 | 93,730 | -0.10(-0.53%) |
May 10, 2021 | 19.83 | 19.83 | 18.97 | 18.98 | 118,764 | -0.88(-4.43%) |
May 07, 2021 | 19.50 | 19.94 | 19.50 | 19.86 | 41,671 | +0.25(+1.27%) |
May 06, 2021 | 19.69 | 19.70 | 19.37 | 19.61 | 101,617 | +0.02(+0.10%) |
May 05, 2021 | 19.55 | 19.65 | 19.28 | 19.59 | 63,622 | +0.14(+0.72%) |
May 04, 2021 | 19.49 | 19.67 | 19.18 | 19.45 | 70,421 | -0.15(-0.77%) |
May 03, 2021 | 19.36 | 19.73 | 19.17 | 19.60 | 88,693 | +0.50(+2.62%) |
Apr 30, 2021 | 19.09 | 19.46 | 19.01 | 19.10 | 156,400 | -0.35(-1.80%) |
Apr 29, 2021 | 19.16 | 19.54 | 19.10 | 19.45 | 148,065 | +0.55(+2.91%) |
Apr 28, 2021 | 18.48 | 19.03 | 18.30 | 18.90 | 88,523 | +0.43(+2.33%) |
Apr 27, 2021 | 18.58 | 19.00 | 18.10 | 18.47 | 188,864 | +0.06(+0.33%) |
Apr 26, 2021 | 18.31 | 18.93 | 18.06 | 18.41 | 276,840 | +0.17(+0.93%) |
Apr 23, 2021 | 18.07 | 18.58 | 17.87 | 18.24 | 289,300 | +0.23(+1.28%) |
Apr 22, 2021 | 19.80 | 20.19 | 18.00 | 18.01 | 328,620 | -1.58(-8.07%) |
Apr 21, 2021 | 19.02 | 19.63 | 19.00 | 19.59 | 81,352 | +0.53(+2.78%) |
Apr 20, 2021 | 19.50 | 19.50 | 18.85 | 19.06 | 69,024 | -0.47(-2.41%) |
Apr 19, 2021 | 19.67 | 19.83 | 19.33 | 19.53 | 58,097 | -0.18(-0.91%) |
Apr 16, 2021 | 20.20 | 20.20 | 19.63 | 19.71 | 50,000 | -0.28(-1.40%) |
Apr 15, 2021 | 19.95 | 20.09 | 19.31 | 19.99 | 59,472 | +0.05(+0.25%) |
Apr 14, 2021 | 19.60 | 20.06 | 19.30 | 19.94 | 70,909 | +0.50(+2.57%) |
Apr 13, 2021 | 19.51 | 19.56 | 19.07 | 19.44 | 64,697 | -0.29(-1.47%) |
Apr 12, 2021 | 19.46 | 19.76 | 19.29 | 19.73 | 55,280 | +0.33(+1.70%) |
Apr 09, 2021 | 19.37 | 19.60 | 19.19 | 19.40 | 66,000 | +0.10(+0.52%) |
Apr 08, 2021 | 18.82 | 19.69 | 18.61 | 19.30 | 137,673 | +0.35(+1.85%) |
Apr 07, 2021 | 19.30 | 19.40 | 18.86 | 18.95 | 96,472 | -0.35(-1.81%) |
Apr 06, 2021 | 19.29 | 19.90 | 19.20 | 19.30 | 143,290 | +0.02(+0.10%) |
Apr 05, 2021 | 19.69 | 19.69 | 19.20 | 19.28 | 86,585 | -0.06(-0.31%) |