Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.79 | 15.80 | 15.27 | 15.27 | 215,592 | -0.67(-4.20%) |
Jun 29, 2021 | 16.29 | 16.82 | 15.91 | 15.94 | 71,087 | -0.15(-0.93%) |
Jun 28, 2021 | 17.14 | 17.22 | 16.05 | 16.09 | 78,158 | -0.85(-5.02%) |
Jun 25, 2021 | 17.15 | 17.48 | 16.77 | 16.94 | 376,486 | -0.30(-1.74%) |
Jun 24, 2021 | 17.41 | 17.51 | 16.82 | 17.24 | 61,128 | +0.48(+2.86%) |
Jun 23, 2021 | 16.35 | 16.86 | 16.35 | 16.76 | 81,398 | +0.31(+1.88%) |
Jun 22, 2021 | 16.48 | 16.48 | 16.19 | 16.45 | 76,354 | -0.20(-1.20%) |
Jun 21, 2021 | 16.56 | 16.79 | 16.38 | 16.65 | 77,529 | +0.20(+1.22%) |
Jun 18, 2021 | 16.21 | 16.80 | 16.00 | 16.45 | 366,546 | -0.33(-1.97%) |
Jun 17, 2021 | 17.03 | 17.25 | 16.69 | 16.78 | 172,388 | -0.44(-2.56%) |
Jun 16, 2021 | 17.00 | 17.50 | 16.91 | 17.22 | 86,227 | +0.13(+0.76%) |
Jun 15, 2021 | 17.35 | 17.35 | 17.00 | 17.09 | 59,451 | -0.27(-1.56%) |
Jun 14, 2021 | 17.31 | 17.54 | 17.06 | 17.36 | 78,752 | +0.05(+0.29%) |
Jun 11, 2021 | 17.00 | 17.83 | 17.00 | 17.31 | 140,299 | -0.03(-0.17%) |
Jun 10, 2021 | 17.63 | 17.80 | 16.92 | 17.34 | 138,478 | -0.18(-1.03%) |
Jun 09, 2021 | 18.53 | 19.03 | 17.33 | 17.52 | 140,888 | -1.00(-5.40%) |
Jun 08, 2021 | 18.13 | 18.94 | 18.03 | 18.52 | 115,340 | +0.54(+3.00%) |
Jun 07, 2021 | 17.80 | 18.23 | 17.61 | 17.98 | 219,084 | +0.00(+0.00%) |
Jun 04, 2021 | 18.35 | 18.42 | 17.77 | 17.98 | 64,334 | -0.35(-1.91%) |
Jun 03, 2021 | 18.37 | 18.81 | 17.79 | 18.33 | 49,193 | -0.07(-0.38%) |
Jun 02, 2021 | 18.16 | 19.15 | 17.95 | 18.40 | 150,284 | -0.46(-2.44%) |
Jun 01, 2021 | 17.64 | 19.19 | 17.64 | 18.86 | 120,468 | +1.24(+7.04%) |
May 28, 2021 | 18.33 | 18.90 | 17.58 | 17.62 | 91,607 | -0.72(-3.93%) |
May 27, 2021 | 18.40 | 18.99 | 18.21 | 18.34 | 99,845 | -0.07(-0.38%) |
May 26, 2021 | 17.65 | 18.45 | 17.65 | 18.41 | 65,986 | +0.66(+3.72%) |
May 25, 2021 | 17.22 | 17.99 | 16.73 | 17.75 | 97,324 | +0.53(+3.08%) |
May 24, 2021 | 18.54 | 18.54 | 17.12 | 17.22 | 81,665 | -1.31(-7.07%) |
May 21, 2021 | 18.87 | 19.00 | 18.45 | 18.53 | 94,645 | -0.03(-0.16%) |
May 20, 2021 | 18.19 | 18.72 | 18.03 | 18.56 | 116,190 | +0.33(+1.81%) |
May 19, 2021 | 17.38 | 18.35 | 17.00 | 18.23 | 135,666 | +0.59(+3.34%) |
May 18, 2021 | 16.00 | 17.75 | 16.00 | 17.64 | 208,861 | +1.68(+10.53%) |
May 17, 2021 | 15.25 | 16.32 | 15.11 | 15.96 | 111,768 | +0.76(+5.00%) |
May 14, 2021 | 15.50 | 15.70 | 14.67 | 15.20 | 320,716 | -0.18(-1.17%) |
May 13, 2021 | 18.17 | 18.17 | 14.66 | 15.38 | 495,547 | -2.78(-15.31%) |
May 12, 2021 | 17.61 | 18.53 | 17.52 | 18.16 | 96,487 | +0.17(+0.94%) |
May 11, 2021 | 17.02 | 18.55 | 17.00 | 17.99 | 89,715 | +0.64(+3.69%) |
May 10, 2021 | 18.62 | 18.62 | 17.30 | 17.35 | 68,000 | -0.87(-4.77%) |
May 07, 2021 | 18.62 | 18.73 | 17.90 | 18.22 | 58,350 | +0.18(+1.00%) |
May 06, 2021 | 18.46 | 19.06 | 17.50 | 18.04 | 90,013 | -0.58(-3.11%) |
May 05, 2021 | 19.32 | 19.82 | 18.54 | 18.62 | 58,959 | -0.71(-3.67%) |
May 04, 2021 | 19.11 | 19.58 | 18.48 | 19.33 | 82,231 | -0.08(-0.41%) |
May 03, 2021 | 19.59 | 19.95 | 18.53 | 19.41 | 134,800 | -0.04(-0.21%) |
Apr 30, 2021 | 20.00 | 20.55 | 19.30 | 19.45 | 90,100 | -0.72(-3.57%) |
Apr 29, 2021 | 20.87 | 21.14 | 20.07 | 20.17 | 125,870 | -0.71(-3.40%) |
Apr 28, 2021 | 20.80 | 21.25 | 20.36 | 20.88 | 74,359 | -0.06(-0.29%) |
Apr 27, 2021 | 20.75 | 21.29 | 20.66 | 20.94 | 90,001 | +0.09(+0.43%) |
Apr 26, 2021 | 19.61 | 20.85 | 19.54 | 20.85 | 106,235 | +1.24(+6.32%) |
Apr 23, 2021 | 19.75 | 20.08 | 19.35 | 19.61 | 81,100 | +0.01(+0.05%) |
Apr 22, 2021 | 19.84 | 20.00 | 19.33 | 19.60 | 101,408 | -0.11(-0.56%) |
Apr 21, 2021 | 18.58 | 19.76 | 18.38 | 19.71 | 166,962 | +0.99(+5.29%) |
Apr 20, 2021 | 18.74 | 18.77 | 17.89 | 18.72 | 82,345 | +0.35(+1.91%) |
Apr 19, 2021 | 18.36 | 18.60 | 17.72 | 18.37 | 101,159 | +0.02(+0.11%) |
Apr 16, 2021 | 19.23 | 19.23 | 17.63 | 18.35 | 121,200 | +0.19(+1.05%) |
Apr 15, 2021 | 17.70 | 18.24 | 17.55 | 18.16 | 145,375 | +0.53(+3.01%) |
Apr 14, 2021 | 17.48 | 18.48 | 17.48 | 17.63 | 92,453 | +0.15(+0.86%) |
Apr 13, 2021 | 17.59 | 17.83 | 17.01 | 17.48 | 233,455 | -0.09(-0.51%) |
Apr 12, 2021 | 18.96 | 19.00 | 17.48 | 17.57 | 269,744 | -1.63(-8.49%) |
Apr 09, 2021 | 19.35 | 19.63 | 18.97 | 19.20 | 118,800 | -0.22(-1.13%) |
Apr 08, 2021 | 19.72 | 19.87 | 19.13 | 19.42 | 101,130 | -0.07(-0.36%) |
Apr 07, 2021 | 19.36 | 19.89 | 19.01 | 19.49 | 106,867 | +0.10(+0.52%) |
Apr 06, 2021 | 20.17 | 20.33 | 19.38 | 19.39 | 133,177 | -0.71(-3.53%) |
Apr 05, 2021 | 19.81 | 20.27 | 19.69 | 20.10 | 170,617 | +0.47(+2.39%) |