Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.15 | 18.30 | 17.40 | 17.85 | 33,589 | -0.30(-1.65%) |
Jun 29, 2021 | 18.75 | 18.90 | 18.00 | 18.15 | 18,827 | -0.60(-3.20%) |
Jun 28, 2021 | 18.90 | 19.32 | 18.30 | 18.75 | 20,434 | -0.15(-0.79%) |
Jun 25, 2021 | 18.75 | 18.90 | 17.85 | 18.90 | 26,765 | +0.15(+0.80%) |
Jun 24, 2021 | 18.00 | 18.90 | 17.85 | 18.75 | 53,377 | +0.90(+5.04%) |
Jun 23, 2021 | 17.70 | 18.00 | 17.40 | 17.85 | 33,514 | +0.30(+1.71%) |
Jun 22, 2021 | 17.55 | 17.70 | 16.95 | 17.55 | 35,152 | +0.15(+0.86%) |
Jun 21, 2021 | 17.55 | 17.55 | 16.95 | 17.40 | 39,226 | -0.30(-1.69%) |
Jun 18, 2021 | 18.30 | 18.30 | 17.25 | 17.70 | 33,807 | -0.75(-4.07%) |
Jun 17, 2021 | 17.70 | 18.45 | 17.55 | 18.45 | 27,720 | +0.75(+4.24%) |
Jun 16, 2021 | 17.40 | 18.00 | 17.10 | 17.70 | 61,191 | +0.15(+0.85%) |
Jun 15, 2021 | 18.30 | 18.33 | 17.55 | 17.55 | 31,584 | -0.60(-3.31%) |
Jun 14, 2021 | 18.60 | 18.90 | 18.15 | 18.15 | 26,535 | -0.30(-1.63%) |
Jun 11, 2021 | 18.00 | 18.75 | 18.00 | 18.45 | 22,060 | +0.45(+2.50%) |
Jun 10, 2021 | 18.90 | 19.20 | 17.85 | 18.00 | 45,896 | -0.90(-4.76%) |
Jun 09, 2021 | 19.35 | 19.95 | 18.90 | 18.90 | 37,546 | -0.15(-0.79%) |
Jun 08, 2021 | 19.35 | 19.95 | 18.60 | 19.05 | 37,312 | -0.30(-1.55%) |
Jun 07, 2021 | 18.00 | 19.65 | 18.00 | 19.35 | 62,492 | +1.50(+8.40%) |
Jun 04, 2021 | 17.55 | 18.75 | 17.55 | 17.85 | 45,011 | +0.00(+0.00%) |
Jun 03, 2021 | 18.00 | 18.45 | 17.48 | 17.85 | 58,778 | -0.45(-2.46%) |
Jun 02, 2021 | 18.45 | 18.91 | 18.15 | 18.30 | 41,358 | -0.15(-0.81%) |
Jun 01, 2021 | 18.45 | 18.60 | 17.70 | 18.45 | 30,437 | -0.15(-0.81%) |
May 28, 2021 | 18.60 | 19.05 | 18.00 | 18.60 | 55,474 | +0.15(+0.81%) |
May 27, 2021 | 18.30 | 18.75 | 17.85 | 18.45 | 30,833 | +0.60(+3.36%) |
May 26, 2021 | 17.85 | 18.30 | 17.40 | 17.85 | 28,320 | +0.30(+1.71%) |
May 25, 2021 | 17.85 | 18.07 | 17.40 | 17.55 | 17,889 | -0.15(-0.85%) |
May 24, 2021 | 17.85 | 18.29 | 17.27 | 17.70 | 20,134 | -0.15(-0.84%) |
May 21, 2021 | 18.30 | 18.75 | 17.62 | 17.85 | 21,273 | -0.30(-1.65%) |
May 20, 2021 | 17.70 | 18.30 | 17.40 | 18.15 | 17,634 | +0.60(+3.42%) |
May 19, 2021 | 18.15 | 18.15 | 17.25 | 17.55 | 17,260 | -0.45(-2.50%) |
May 18, 2021 | 17.85 | 18.45 | 17.32 | 18.00 | 22,221 | -0.15(-0.83%) |
May 17, 2021 | 16.80 | 18.45 | 16.80 | 18.15 | 27,336 | +1.50(+9.01%) |
May 14, 2021 | 16.80 | 17.44 | 16.43 | 16.65 | 23,759 | -0.30(-1.77%) |
May 13, 2021 | 17.10 | 18.25 | 16.20 | 16.95 | 49,267 | -0.15(-0.88%) |
May 12, 2021 | 18.15 | 18.30 | 16.95 | 17.10 | 32,249 | -1.35(-7.32%) |
May 11, 2021 | 16.50 | 19.20 | 16.35 | 18.45 | 72,404 | +1.20(+6.96%) |
May 10, 2021 | 18.75 | 18.77 | 17.25 | 17.25 | 34,822 | -1.50(-8.00%) |
May 07, 2021 | 18.90 | 19.35 | 18.30 | 18.75 | 24,889 | +0.00(+0.00%) |
May 06, 2021 | 19.50 | 19.80 | 18.30 | 18.75 | 39,058 | -0.75(-3.85%) |
May 05, 2021 | 19.05 | 20.70 | 18.75 | 19.50 | 63,615 | +0.15(+0.78%) |
May 04, 2021 | 19.95 | 20.25 | 18.60 | 19.35 | 41,197 | -1.20(-5.84%) |
May 03, 2021 | 19.50 | 21.00 | 19.50 | 20.55 | 36,789 | +0.75(+3.79%) |
Apr 30, 2021 | 19.65 | 20.40 | 19.50 | 19.80 | 17,600 | -0.15(-0.75%) |
Apr 29, 2021 | 21.15 | 21.15 | 19.65 | 19.95 | 26,867 | -0.90(-4.32%) |
Apr 28, 2021 | 20.10 | 21.00 | 20.10 | 20.85 | 29,968 | +0.45(+2.21%) |
Apr 27, 2021 | 20.70 | 21.60 | 20.10 | 20.40 | 42,519 | +0.30(+1.49%) |
Apr 26, 2021 | 19.05 | 21.45 | 18.90 | 20.10 | 46,437 | +0.75(+3.88%) |
Apr 23, 2021 | 19.20 | 20.10 | 18.60 | 19.35 | 39,080 | +0.30(+1.57%) |
Apr 22, 2021 | 17.55 | 19.50 | 17.55 | 19.05 | 52,951 | +1.50(+8.55%) |
Apr 21, 2021 | 16.65 | 18.30 | 16.65 | 17.55 | 39,183 | +0.45(+2.63%) |
Apr 20, 2021 | 17.85 | 18.15 | 16.65 | 17.10 | 47,296 | -1.80(-9.52%) |
Apr 19, 2021 | 18.15 | 20.25 | 16.95 | 18.90 | 197,833 | +1.50(+8.62%) |
Apr 16, 2021 | 16.50 | 17.48 | 15.75 | 17.40 | 78,326 | +0.45(+2.65%) |
Apr 15, 2021 | 18.00 | 19.20 | 16.95 | 16.95 | 103,134 | -2.10(-11.02%) |
Apr 14, 2021 | 20.55 | 21.30 | 18.90 | 19.05 | 87,890 | -2.55(-11.81%) |
Apr 13, 2021 | 19.95 | 21.60 | 19.50 | 21.60 | 55,997 | +0.90(+4.35%) |
Apr 12, 2021 | 22.65 | 23.10 | 20.40 | 20.70 | 78,670 | -2.10(-9.21%) |
Apr 09, 2021 | 23.10 | 23.65 | 22.50 | 22.80 | 26,100 | -0.90(-3.80%) |
Apr 08, 2021 | 22.95 | 24.00 | 22.50 | 23.70 | 30,673 | +0.45(+1.94%) |
Apr 07, 2021 | 23.70 | 24.15 | 22.80 | 23.25 | 31,853 | -0.90(-3.73%) |
Apr 06, 2021 | 25.05 | 25.05 | 23.70 | 24.15 | 23,192 | +0.00(+0.00%) |
Apr 05, 2021 | 26.25 | 26.40 | 23.55 | 24.15 | 42,385 | -1.05(-4.17%) |