Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.30 | 17.57 | 17.03 | 17.17 | 602,048 | -0.24(-1.38%) |
Jun 29, 2021 | 18.10 | 18.39 | 17.27 | 17.41 | 514,558 | -0.68(-3.76%) |
Jun 28, 2021 | 19.14 | 19.54 | 18.03 | 18.09 | 832,858 | -0.27(-1.47%) |
Jun 25, 2021 | 18.27 | 18.45 | 17.97 | 18.36 | 2,754,816 | +0.21(+1.16%) |
Jun 24, 2021 | 18.36 | 18.74 | 18.00 | 18.15 | 396,610 | +0.09(+0.50%) |
Jun 23, 2021 | 17.96 | 18.48 | 17.84 | 18.06 | 423,367 | +0.27(+1.52%) |
Jun 22, 2021 | 17.63 | 17.99 | 17.39 | 17.79 | 265,285 | +0.14(+0.79%) |
Jun 21, 2021 | 19.24 | 19.24 | 17.53 | 17.65 | 368,659 | -1.58(-8.22%) |
Jun 18, 2021 | 18.69 | 19.50 | 18.55 | 19.23 | 1,353,009 | -0.34(-1.74%) |
Jun 17, 2021 | 19.05 | 19.75 | 18.99 | 19.57 | 353,770 | +0.51(+2.68%) |
Jun 16, 2021 | 19.19 | 19.73 | 18.53 | 19.06 | 415,875 | -0.09(-0.47%) |
Jun 15, 2021 | 19.02 | 19.43 | 18.78 | 19.15 | 592,164 | +0.25(+1.32%) |
Jun 14, 2021 | 18.82 | 19.06 | 18.66 | 18.90 | 681,690 | +0.14(+0.75%) |
Jun 11, 2021 | 19.00 | 19.26 | 18.55 | 18.76 | 305,185 | -0.24(-1.26%) |
Jun 10, 2021 | 19.60 | 19.79 | 18.78 | 19.00 | 467,238 | -0.53(-2.71%) |
Jun 09, 2021 | 19.48 | 19.89 | 19.36 | 19.53 | 370,015 | +0.08(+0.41%) |
Jun 08, 2021 | 19.19 | 19.60 | 18.64 | 19.45 | 341,405 | +0.68(+3.62%) |
Jun 07, 2021 | 17.88 | 19.25 | 17.88 | 18.77 | 602,087 | +0.92(+5.15%) |
Jun 04, 2021 | 18.05 | 18.10 | 17.80 | 17.85 | 218,937 | -0.06(-0.34%) |
Jun 03, 2021 | 18.00 | 18.14 | 17.81 | 17.91 | 406,430 | -0.16(-0.89%) |
Jun 02, 2021 | 18.50 | 18.50 | 17.68 | 18.07 | 482,664 | -0.31(-1.69%) |
Jun 01, 2021 | 18.50 | 18.74 | 17.95 | 18.38 | 522,682 | +0.01(+0.05%) |
May 28, 2021 | 18.71 | 19.20 | 18.20 | 18.37 | 350,460 | -0.20(-1.08%) |
May 27, 2021 | 18.39 | 18.61 | 17.91 | 18.57 | 318,233 | +0.31(+1.70%) |
May 26, 2021 | 17.67 | 18.41 | 17.08 | 18.26 | 277,810 | +0.67(+3.81%) |
May 25, 2021 | 18.62 | 18.62 | 17.56 | 17.59 | 338,743 | -0.10(-0.57%) |
May 24, 2021 | 17.72 | 17.78 | 17.28 | 17.69 | 327,016 | +0.04(+0.23%) |
May 21, 2021 | 18.03 | 18.07 | 17.30 | 17.65 | 437,228 | -0.19(-1.07%) |
May 20, 2021 | 17.88 | 18.25 | 17.24 | 17.84 | 364,155 | +0.09(+0.51%) |
May 19, 2021 | 18.18 | 18.61 | 17.48 | 17.75 | 308,194 | -0.70(-3.79%) |
May 18, 2021 | 18.49 | 19.02 | 18.14 | 18.45 | 423,085 | +0.08(+0.44%) |
May 17, 2021 | 18.47 | 18.58 | 17.85 | 18.37 | 374,463 | -0.16(-0.86%) |
May 14, 2021 | 18.55 | 18.85 | 17.83 | 18.53 | 703,353 | +0.42(+2.32%) |
May 13, 2021 | 17.85 | 18.54 | 16.89 | 18.11 | 702,426 | +0.19(+1.06%) |
May 12, 2021 | 16.01 | 18.84 | 16.01 | 17.92 | 1,905,636 | +1.88(+11.72%) |
May 11, 2021 | 15.65 | 16.30 | 15.11 | 16.04 | 833,755 | +0.40(+2.56%) |
May 10, 2021 | 16.02 | 16.28 | 15.61 | 15.64 | 664,418 | -0.40(-2.49%) |
May 07, 2021 | 15.11 | 16.17 | 14.85 | 16.04 | 522,374 | +0.76(+4.97%) |
May 06, 2021 | 15.33 | 15.75 | 14.61 | 15.28 | 538,297 | -0.14(-0.91%) |
May 05, 2021 | 15.26 | 16.10 | 15.20 | 15.42 | 394,700 | +0.36(+2.39%) |
May 04, 2021 | 15.71 | 15.93 | 14.93 | 15.06 | 1,731,778 | -0.87(-5.46%) |
May 03, 2021 | 16.17 | 16.38 | 15.59 | 15.93 | 538,383 | -0.01(-0.06%) |
Apr 30, 2021 | 15.72 | 16.49 | 15.56 | 15.94 | 1,083,100 | -0.01(-0.06%) |
Apr 29, 2021 | 16.76 | 16.77 | 15.93 | 15.95 | 601,063 | -0.50(-3.04%) |
Apr 28, 2021 | 16.27 | 16.84 | 15.91 | 16.45 | 686,691 | +0.19(+1.17%) |
Apr 27, 2021 | 15.98 | 16.60 | 15.87 | 16.26 | 903,133 | +0.28(+1.75%) |
Apr 26, 2021 | 15.32 | 16.35 | 15.22 | 15.98 | 1,203,240 | +0.51(+3.30%) |
Apr 23, 2021 | 14.75 | 15.98 | 14.51 | 15.47 | 1,350,500 | +1.28(+9.02%) |
Apr 22, 2021 | 14.30 | 14.77 | 13.95 | 14.19 | 1,850,326 | -0.67(-4.51%) |
Apr 21, 2021 | 13.64 | 15.04 | 13.02 | 14.86 | 4,868,204 | +1.44(+10.73%) |
Apr 20, 2021 | 17.25 | 17.66 | 13.15 | 13.42 | 8,146,406 | -5.96(-30.75%) |
Apr 19, 2021 | 20.55 | 20.96 | 18.89 | 19.38 | 853,712 | -1.03(-5.05%) |
Apr 16, 2021 | 20.98 | 21.19 | 20.09 | 20.41 | 505,700 | -0.57(-2.72%) |
Apr 15, 2021 | 21.67 | 22.02 | 20.28 | 20.98 | 456,188 | -0.70(-3.23%) |
Apr 14, 2021 | 20.45 | 22.18 | 20.25 | 21.68 | 737,355 | +1.08(+5.24%) |
Apr 13, 2021 | 21.34 | 21.76 | 20.34 | 20.60 | 565,820 | -0.67(-3.15%) |
Apr 12, 2021 | 22.13 | 22.96 | 20.80 | 21.27 | 567,041 | -0.89(-4.02%) |
Apr 09, 2021 | 22.67 | 22.99 | 21.96 | 22.16 | 449,400 | -0.63(-2.76%) |
Apr 08, 2021 | 22.38 | 22.81 | 22.29 | 22.79 | 507,705 | +0.47(+2.11%) |
Apr 07, 2021 | 23.93 | 24.60 | 22.09 | 22.32 | 543,127 | -1.72(-7.15%) |
Apr 06, 2021 | 25.01 | 25.45 | 23.97 | 24.04 | 457,423 | -1.14(-4.53%) |
Apr 05, 2021 | 24.16 | 25.46 | 23.84 | 25.18 | 734,295 | +1.41(+5.93%) |