Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.72 | 17.02 | 16.66 | 16.87 | 335,625 | +0.04(+0.24%) |
Jun 29, 2021 | 16.83 | 17.03 | 16.63 | 16.83 | 590,653 | -0.15(-0.88%) |
Jun 28, 2021 | 17.44 | 17.44 | 16.92 | 16.98 | 532,990 | -0.39(-2.25%) |
Jun 25, 2021 | 17.58 | 17.73 | 17.35 | 17.37 | 319,851 | +0.03(+0.17%) |
Jun 24, 2021 | 17.44 | 17.59 | 17.14 | 17.34 | 378,352 | -0.11(-0.63%) |
Jun 23, 2021 | 17.52 | 17.89 | 17.36 | 17.45 | 573,236 | +0.15(+0.87%) |
Jun 22, 2021 | 17.04 | 17.54 | 16.86 | 17.30 | 736,579 | +0.32(+1.88%) |
Jun 21, 2021 | 16.38 | 17.05 | 16.38 | 16.98 | 950,440 | +0.80(+4.94%) |
Jun 18, 2021 | 16.00 | 16.32 | 15.90 | 16.18 | 943,078 | +0.11(+0.68%) |
Jun 17, 2021 | 15.96 | 16.25 | 15.64 | 16.07 | 1,724,341 | -0.30(-1.83%) |
Jun 16, 2021 | 16.15 | 16.46 | 15.95 | 16.37 | 1,091,493 | +0.03(+0.18%) |
Jun 15, 2021 | 16.70 | 16.71 | 16.06 | 16.34 | 1,868,878 | -0.60(-3.54%) |
Jun 14, 2021 | 17.00 | 17.13 | 16.84 | 16.94 | 1,018,378 | -0.14(-0.82%) |
Jun 11, 2021 | 17.21 | 17.40 | 17.06 | 17.08 | 883,257 | +0.04(+0.23%) |
Jun 10, 2021 | 16.86 | 17.16 | 16.68 | 17.04 | 678,888 | +0.34(+2.04%) |
Jun 09, 2021 | 16.63 | 16.90 | 16.51 | 16.70 | 751,810 | +0.06(+0.36%) |
Jun 08, 2021 | 17.10 | 17.10 | 16.54 | 16.64 | 844,496 | -0.40(-2.35%) |
Jun 07, 2021 | 17.27 | 17.27 | 16.95 | 17.04 | 528,934 | -0.40(-2.29%) |
Jun 04, 2021 | 17.59 | 17.70 | 17.23 | 17.44 | 435,248 | +0.16(+0.93%) |
Jun 03, 2021 | 17.24 | 17.52 | 16.78 | 17.28 | 545,694 | -0.28(-1.59%) |
Jun 02, 2021 | 18.31 | 18.31 | 17.35 | 17.56 | 783,840 | -0.64(-3.52%) |
Jun 01, 2021 | 18.28 | 18.56 | 18.17 | 18.20 | 598,358 | +0.32(+1.79%) |
May 28, 2021 | 17.75 | 18.10 | 17.58 | 17.88 | 516,081 | +0.04(+0.22%) |
May 27, 2021 | 17.17 | 17.98 | 17.04 | 17.84 | 764,241 | +0.78(+4.57%) |
May 26, 2021 | 16.53 | 17.10 | 16.52 | 17.06 | 876,487 | +0.56(+3.39%) |
May 25, 2021 | 16.86 | 17.00 | 16.40 | 16.50 | 803,185 | -0.51(-3.00%) |
May 24, 2021 | 16.89 | 17.25 | 16.66 | 17.01 | 503,878 | +0.17(+1.01%) |
May 21, 2021 | 17.24 | 17.28 | 16.77 | 16.84 | 813,442 | -0.32(-1.86%) |
May 20, 2021 | 17.22 | 17.41 | 16.77 | 17.16 | 949,487 | -0.04(-0.23%) |
May 19, 2021 | 17.17 | 17.75 | 16.88 | 17.20 | 1,658,522 | -0.39(-2.22%) |
May 18, 2021 | 16.95 | 17.90 | 16.80 | 17.59 | 1,587,108 | +0.86(+5.14%) |
May 17, 2021 | 16.59 | 17.06 | 16.29 | 16.73 | 1,410,518 | +0.20(+1.21%) |
May 14, 2021 | 17.05 | 17.15 | 16.04 | 16.53 | 2,925,229 | -0.32(-1.90%) |
May 13, 2021 | 20.36 | 20.36 | 16.40 | 16.85 | 4,870,730 | -3.72(-18.08%) |
May 12, 2021 | 20.93 | 21.51 | 20.57 | 20.57 | 1,156,378 | -0.46(-2.19%) |
May 11, 2021 | 20.20 | 21.14 | 19.84 | 21.03 | 1,268,316 | +0.14(+0.67%) |
May 10, 2021 | 21.65 | 21.89 | 20.57 | 20.89 | 1,968,670 | -0.29(-1.37%) |
May 07, 2021 | 19.42 | 21.18 | 19.17 | 21.18 | 2,809,131 | +2.20(+11.59%) |
May 06, 2021 | 19.19 | 19.38 | 18.71 | 18.98 | 717,022 | +0.00(+0.00%) |
May 05, 2021 | 18.67 | 19.08 | 17.90 | 18.98 | 1,008,014 | +1.12(+6.27%) |
May 04, 2021 | 18.00 | 18.21 | 17.36 | 17.86 | 762,608 | -0.14(-0.78%) |
May 03, 2021 | 17.90 | 18.13 | 17.73 | 18.00 | 857,244 | +0.39(+2.21%) |
Apr 30, 2021 | 17.58 | 17.92 | 17.53 | 17.61 | 592,400 | -0.24(-1.34%) |
Apr 29, 2021 | 18.18 | 18.35 | 17.57 | 17.85 | 691,403 | -0.17(-0.94%) |
Apr 28, 2021 | 18.05 | 18.33 | 17.80 | 18.02 | 986,643 | -0.37(-2.01%) |
Apr 27, 2021 | 18.64 | 19.30 | 18.34 | 18.39 | 1,219,504 | -0.14(-0.76%) |
Apr 26, 2021 | 17.49 | 18.61 | 17.49 | 18.53 | 1,741,548 | +1.26(+7.30%) |
Apr 23, 2021 | 17.46 | 17.53 | 16.92 | 17.27 | 1,016,000 | +0.25(+1.47%) |
Apr 22, 2021 | 17.98 | 18.19 | 16.93 | 17.02 | 1,676,402 | -1.32(-7.20%) |
Apr 21, 2021 | 17.88 | 18.56 | 17.69 | 18.34 | 757,492 | +0.26(+1.44%) |
Apr 20, 2021 | 18.72 | 18.75 | 17.88 | 18.08 | 1,040,210 | -0.62(-3.32%) |
Apr 19, 2021 | 19.52 | 19.53 | 18.37 | 18.70 | 1,152,113 | -0.55(-2.86%) |
Apr 16, 2021 | 19.54 | 19.64 | 19.15 | 19.25 | 1,026,400 | -0.20(-1.03%) |
Apr 15, 2021 | 19.46 | 19.62 | 19.22 | 19.45 | 1,137,256 | +0.21(+1.09%) |
Apr 14, 2021 | 18.86 | 19.55 | 18.82 | 19.24 | 1,442,339 | +0.68(+3.66%) |
Apr 13, 2021 | 18.19 | 18.73 | 18.06 | 18.56 | 609,035 | +0.29(+1.59%) |
Apr 12, 2021 | 19.07 | 19.13 | 18.24 | 18.27 | 703,688 | -0.50(-2.66%) |
Apr 09, 2021 | 19.18 | 19.45 | 18.61 | 18.77 | 1,842,600 | +0.78(+4.34%) |
Apr 08, 2021 | 17.31 | 18.04 | 17.31 | 17.99 | 676,892 | +0.59(+3.39%) |
Apr 07, 2021 | 17.50 | 17.57 | 17.24 | 17.40 | 411,297 | -0.08(-0.46%) |
Apr 06, 2021 | 17.32 | 17.82 | 17.32 | 17.48 | 464,597 | +0.18(+1.04%) |
Apr 05, 2021 | 17.21 | 17.45 | 16.94 | 17.30 | 960,436 | +0.66(+3.97%) |