Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.44 | 18.65 | 18.21 | 18.60 | 159,310 | +0.07(+0.38%) |
Jun 29, 2021 | 18.56 | 18.87 | 18.36 | 18.53 | 215,328 | -0.21(-1.12%) |
Jun 28, 2021 | 18.58 | 18.85 | 18.43 | 18.74 | 256,135 | +0.23(+1.24%) |
Jun 25, 2021 | 18.64 | 18.84 | 18.38 | 18.51 | 192,326 | -0.10(-0.54%) |
Jun 24, 2021 | 17.95 | 18.64 | 17.78 | 18.61 | 275,752 | +0.92(+5.20%) |
Jun 23, 2021 | 17.18 | 17.72 | 17.02 | 17.69 | 235,987 | +0.55(+3.21%) |
Jun 22, 2021 | 17.17 | 17.27 | 16.87 | 17.14 | 315,669 | -0.03(-0.17%) |
Jun 21, 2021 | 18.59 | 18.61 | 17.08 | 17.17 | 536,770 | -1.34(-7.24%) |
Jun 18, 2021 | 17.62 | 18.88 | 17.51 | 18.51 | 744,172 | +0.88(+4.99%) |
Jun 17, 2021 | 17.44 | 17.68 | 17.25 | 17.63 | 232,815 | +0.23(+1.32%) |
Jun 16, 2021 | 17.54 | 17.60 | 17.15 | 17.40 | 152,656 | -0.21(-1.19%) |
Jun 15, 2021 | 17.51 | 17.89 | 17.33 | 17.61 | 206,999 | +0.04(+0.23%) |
Jun 14, 2021 | 17.49 | 17.76 | 17.48 | 17.57 | 119,179 | +0.10(+0.57%) |
Jun 11, 2021 | 17.42 | 17.42 | 17.27 | 17.47 | 110,009 | -0.05(-0.29%) |
Jun 10, 2021 | 17.32 | 17.56 | 17.13 | 17.52 | 113,688 | +0.30(+1.74%) |
Jun 09, 2021 | 17.28 | 17.51 | 17.12 | 17.22 | 171,626 | -0.04(-0.23%) |
Jun 08, 2021 | 16.84 | 17.33 | 16.82 | 17.26 | 176,474 | +0.45(+2.68%) |
Jun 07, 2021 | 16.91 | 16.93 | 16.58 | 16.81 | 295,592 | -0.21(-1.23%) |
Jun 04, 2021 | 17.10 | 17.17 | 16.83 | 17.02 | 188,859 | -0.01(-0.06%) |
Jun 03, 2021 | 17.31 | 17.50 | 16.91 | 17.03 | 241,722 | -0.41(-2.35%) |
Jun 02, 2021 | 17.74 | 17.74 | 17.21 | 17.44 | 282,382 | -0.23(-1.30%) |
Jun 01, 2021 | 17.82 | 18.03 | 17.43 | 17.67 | 189,036 | +0.04(+0.23%) |
May 28, 2021 | 17.65 | 17.81 | 17.44 | 17.63 | 161,723 | -0.06(-0.34%) |
May 27, 2021 | 17.98 | 18.08 | 17.56 | 17.69 | 243,561 | -0.34(-1.89%) |
May 26, 2021 | 17.80 | 18.09 | 17.80 | 18.03 | 214,333 | +0.30(+1.69%) |
May 25, 2021 | 17.66 | 18.00 | 17.51 | 17.73 | 186,745 | +0.27(+1.55%) |
May 24, 2021 | 17.70 | 17.75 | 17.34 | 17.46 | 203,298 | -0.26(-1.47%) |
May 21, 2021 | 18.10 | 18.32 | 17.66 | 17.72 | 241,282 | -0.41(-2.26%) |
May 20, 2021 | 17.38 | 18.23 | 17.31 | 18.13 | 281,366 | +0.78(+4.50%) |
May 19, 2021 | 17.14 | 17.66 | 16.97 | 17.35 | 177,111 | -0.09(-0.52%) |
May 18, 2021 | 17.26 | 18.01 | 17.26 | 17.44 | 342,796 | +0.33(+1.93%) |
May 17, 2021 | 17.55 | 17.65 | 16.84 | 17.11 | 224,130 | -0.52(-2.95%) |
May 14, 2021 | 17.68 | 18.31 | 17.32 | 17.63 | 295,003 | +0.54(+3.16%) |
May 13, 2021 | 17.71 | 17.71 | 16.96 | 17.09 | 254,106 | -0.59(-3.34%) |
May 12, 2021 | 17.57 | 18.00 | 17.53 | 17.68 | 189,723 | -0.04(-0.23%) |
May 11, 2021 | 16.82 | 17.91 | 16.80 | 17.72 | 155,145 | +0.40(+2.31%) |
May 10, 2021 | 17.71 | 17.77 | 17.20 | 17.32 | 251,781 | -0.61(-3.40%) |
May 07, 2021 | 17.99 | 18.09 | 17.50 | 17.93 | 162,174 | +0.20(+1.13%) |
May 06, 2021 | 17.95 | 18.14 | 17.28 | 17.73 | 186,981 | -0.21(-1.17%) |
May 05, 2021 | 18.16 | 18.35 | 17.91 | 17.94 | 259,892 | -0.15(-0.83%) |
May 04, 2021 | 18.59 | 18.75 | 17.95 | 18.09 | 181,919 | -0.60(-3.21%) |
May 03, 2021 | 18.85 | 19.39 | 18.63 | 18.69 | 223,652 | -0.18(-0.95%) |
Apr 30, 2021 | 18.80 | 19.30 | 18.66 | 18.87 | 172,400 | -0.18(-0.94%) |
Apr 29, 2021 | 19.66 | 19.66 | 18.82 | 19.05 | 138,933 | -0.47(-2.41%) |
Apr 28, 2021 | 19.01 | 19.65 | 19.01 | 19.52 | 173,278 | +0.51(+2.68%) |
Apr 27, 2021 | 18.90 | 19.28 | 18.66 | 19.01 | 192,606 | +0.27(+1.44%) |
Apr 26, 2021 | 18.96 | 19.15 | 18.57 | 18.74 | 110,640 | -0.36(-1.88%) |
Apr 23, 2021 | 18.86 | 19.11 | 18.75 | 19.10 | 100,100 | +0.43(+2.30%) |
Apr 22, 2021 | 18.53 | 19.08 | 18.50 | 18.67 | 155,266 | +0.17(+0.92%) |
Apr 21, 2021 | 18.25 | 18.50 | 18.01 | 18.50 | 104,779 | +0.15(+0.82%) |
Apr 20, 2021 | 18.48 | 18.62 | 17.76 | 18.35 | 223,880 | -0.13(-0.70%) |
Apr 19, 2021 | 19.37 | 19.45 | 18.46 | 18.48 | 302,792 | -0.80(-4.15%) |
Apr 16, 2021 | 18.44 | 19.34 | 18.06 | 19.28 | 777,900 | +0.91(+4.95%) |
Apr 15, 2021 | 18.56 | 18.77 | 18.19 | 18.37 | 397,634 | -0.13(-0.70%) |
Apr 14, 2021 | 18.56 | 18.92 | 18.30 | 18.50 | 212,020 | +0.07(+0.38%) |
Apr 13, 2021 | 18.16 | 18.85 | 18.03 | 18.43 | 278,590 | +0.27(+1.49%) |
Apr 12, 2021 | 18.84 | 18.90 | 18.05 | 18.16 | 791,784 | -0.74(-3.92%) |
Apr 09, 2021 | 19.34 | 20.18 | 18.59 | 18.90 | 3,300,900 | +2.26(+13.58%) |
Apr 08, 2021 | 15.90 | 16.75 | 15.55 | 16.64 | 263,460 | +0.93(+5.92%) |
Apr 07, 2021 | 15.57 | 15.82 | 15.31 | 15.71 | 207,086 | -0.12(-0.76%) |
Apr 06, 2021 | 15.86 | 15.98 | 15.58 | 15.83 | 182,685 | +0.11(+0.70%) |
Apr 05, 2021 | 16.08 | 16.10 | 15.50 | 15.72 | 196,080 | -0.23(-1.44%) |