Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.44 | 20.36 | 19.44 | 20.18 | 4,701 | +0.43(+2.15%) |
Jun 29, 2021 | 20.17 | 20.39 | 19.33 | 19.75 | 15,942 | -0.46(-2.25%) |
Jun 28, 2021 | 20.27 | 20.90 | 20.20 | 20.21 | 7,551 | +0.02(+0.10%) |
Jun 25, 2021 | 20.29 | 20.67 | 20.19 | 20.19 | 10,784 | -0.07(-0.35%) |
Jun 24, 2021 | 20.56 | 20.70 | 20.20 | 20.26 | 12,235 | -0.31(-1.51%) |
Jun 23, 2021 | 20.90 | 21.00 | 20.30 | 20.57 | 9,924 | -0.18(-0.87%) |
Jun 22, 2021 | 20.19 | 20.94 | 19.52 | 20.75 | 31,268 | +0.75(+3.75%) |
Jun 21, 2021 | 19.79 | 20.66 | 19.26 | 20.00 | 25,782 | +0.30(+1.50%) |
Jun 18, 2021 | 20.20 | 20.20 | 19.39 | 19.70 | 12,398 | -0.60(-2.93%) |
Jun 17, 2021 | 21.00 | 21.81 | 19.20 | 20.30 | 74,435 | -0.70(-3.33%) |
Jun 16, 2021 | 20.12 | 21.00 | 19.90 | 21.00 | 15,687 | +0.58(+2.84%) |
Jun 15, 2021 | 20.37 | 21.00 | 19.77 | 20.42 | 11,678 | +0.05(+0.25%) |
Jun 14, 2021 | 20.09 | 20.50 | 19.02 | 20.37 | 22,628 | +0.09(+0.44%) |
Jun 11, 2021 | 20.00 | 20.36 | 19.52 | 20.28 | 12,424 | +0.13(+0.65%) |
Jun 10, 2021 | 20.00 | 21.03 | 19.60 | 20.15 | 9,810 | +0.17(+0.85%) |
Jun 09, 2021 | 18.93 | 20.15 | 18.90 | 19.98 | 18,388 | +0.49(+2.51%) |
Jun 08, 2021 | 18.54 | 19.51 | 18.54 | 19.49 | 12,198 | -0.05(-0.26%) |
Jun 07, 2021 | 19.02 | 19.88 | 18.60 | 19.54 | 17,495 | +0.34(+1.77%) |
Jun 04, 2021 | 19.86 | 21.04 | 18.81 | 19.20 | 29,066 | -0.94(-4.67%) |
Jun 03, 2021 | 19.68 | 20.98 | 19.22 | 20.14 | 45,895 | +0.19(+0.95%) |
Jun 02, 2021 | 22.80 | 22.80 | 19.13 | 19.95 | 64,326 | -2.80(-12.31%) |
Jun 01, 2021 | 18.30 | 23.11 | 18.14 | 22.75 | 69,165 | +4.75(+26.39%) |
May 28, 2021 | 16.50 | 18.82 | 16.50 | 18.00 | 62,536 | +1.50(+9.09%) |
May 27, 2021 | 16.63 | 18.14 | 16.50 | 16.50 | 188,209 | -0.45(-2.65%) |
May 26, 2021 | 17.06 | 17.66 | 16.88 | 16.95 | 33,399 | -0.24(-1.40%) |
May 25, 2021 | 17.40 | 18.39 | 16.88 | 17.19 | 67,287 | -0.06(-0.35%) |
May 24, 2021 | 16.78 | 18.65 | 16.78 | 17.25 | 113,828 | +1.24(+7.75%) |
May 21, 2021 | 16.16 | 17.60 | 15.59 | 16.01 | 73,070 | +0.00(+0.00%) |
May 20, 2021 | 15.67 | 16.16 | 15.16 | 16.01 | 13,731 | +0.61(+3.96%) |
May 19, 2021 | 15.11 | 15.54 | 15.00 | 15.40 | 26,227 | +0.62(+4.19%) |
May 18, 2021 | 14.60 | 15.06 | 14.60 | 14.78 | 5,015 | +0.01(+0.07%) |
May 17, 2021 | 14.82 | 15.25 | 14.76 | 14.77 | 26,890 | -0.40(-2.65%) |
May 14, 2021 | 15.07 | 15.40 | 14.50 | 15.17 | 18,046 | +0.12(+0.81%) |
May 13, 2021 | 15.29 | 15.44 | 14.55 | 15.05 | 27,449 | +0.02(+0.13%) |
May 12, 2021 | 15.10 | 15.74 | 14.34 | 15.03 | 17,146 | -0.49(-3.16%) |
May 11, 2021 | 15.15 | 15.99 | 14.66 | 15.52 | 2,536 | -0.48(-3.00%) |
May 10, 2021 | 15.27 | 16.12 | 14.75 | 16.00 | 18,178 | +0.75(+4.92%) |
May 07, 2021 | 15.40 | 16.13 | 15.20 | 15.25 | 46,490 | +0.05(+0.32%) |
May 06, 2021 | 14.80 | 15.59 | 14.80 | 15.20 | 6,597 | +0.17(+1.14%) |
May 05, 2021 | 15.03 | 15.48 | 14.56 | 15.03 | 4,398 | -0.25(-1.64%) |
May 04, 2021 | 15.70 | 15.70 | 14.27 | 15.28 | 6,810 | -0.16(-1.04%) |
May 03, 2021 | 14.39 | 15.73 | 14.33 | 15.44 | 24,928 | +1.05(+7.30%) |
Apr 30, 2021 | 14.86 | 14.99 | 14.09 | 14.39 | 18,100 | -0.44(-2.97%) |
Apr 29, 2021 | 14.70 | 14.97 | 14.65 | 14.83 | 9,808 | -0.10(-0.67%) |
Apr 28, 2021 | 14.65 | 15.94 | 14.63 | 14.93 | 8,840 | -0.45(-2.93%) |
Apr 27, 2021 | 15.11 | 15.66 | 14.39 | 15.38 | 19,583 | +0.23(+1.52%) |
Apr 26, 2021 | 15.23 | 16.26 | 15.05 | 15.15 | 20,219 | -0.07(-0.46%) |
Apr 23, 2021 | 14.75 | 15.82 | 14.52 | 15.22 | 49,600 | +0.14(+0.93%) |
Apr 22, 2021 | 15.11 | 16.09 | 14.81 | 15.08 | 10,813 | -0.22(-1.44%) |
Apr 21, 2021 | 15.69 | 16.02 | 14.94 | 15.30 | 7,196 | -0.23(-1.48%) |
Apr 20, 2021 | 14.47 | 15.82 | 14.30 | 15.53 | 16,078 | +0.68(+4.58%) |
Apr 19, 2021 | 17.38 | 17.38 | 14.53 | 14.85 | 39,644 | -1.65(-10.00%) |
Apr 16, 2021 | 15.56 | 16.50 | 14.39 | 16.50 | 23,800 | +1.06(+6.87%) |
Apr 15, 2021 | 14.61 | 15.44 | 13.30 | 15.44 | 40,267 | +0.44(+2.93%) |
Apr 14, 2021 | 17.12 | 17.38 | 14.28 | 15.00 | 67,993 | -2.17(-12.64%) |
Apr 13, 2021 | 17.52 | 18.13 | 16.51 | 17.17 | 31,591 | -0.03(-0.17%) |
Apr 12, 2021 | 16.50 | 18.25 | 16.00 | 17.20 | 121,019 | +0.80(+4.88%) |
Apr 09, 2021 | 14.36 | 17.00 | 14.36 | 16.40 | 164,100 | +2.20(+15.49%) |
Apr 08, 2021 | 13.67 | 15.79 | 12.70 | 14.20 | 163,016 | +0.35(+2.53%) |
Apr 07, 2021 | 15.54 | 15.54 | 12.61 | 13.85 | 53,629 | -1.15(-7.67%) |
Apr 06, 2021 | 12.36 | 15.89 | 12.13 | 15.00 | 128,694 | +2.50(+20.02%) |
Apr 05, 2021 | 12.64 | 12.64 | 12.10 | 12.50 | 5,154 | +0.37(+3.03%) |