Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.62 | 18.68 | 18.39 | 18.64 | 43,226 | +0.01(+0.05%) |
Jun 29, 2021 | 18.86 | 18.91 | 18.49 | 18.63 | 51,486 | -0.19(-1.01%) |
Jun 28, 2021 | 18.18 | 18.97 | 17.95 | 18.82 | 101,724 | +0.65(+3.58%) |
Jun 25, 2021 | 17.97 | 18.29 | 17.64 | 18.17 | 1,525,260 | +0.25(+1.40%) |
Jun 24, 2021 | 17.58 | 17.96 | 17.25 | 17.92 | 88,184 | +0.42(+2.40%) |
Jun 23, 2021 | 17.73 | 17.78 | 17.41 | 17.50 | 74,405 | -0.09(-0.51%) |
Jun 22, 2021 | 17.29 | 17.62 | 17.05 | 17.59 | 77,088 | +0.25(+1.44%) |
Jun 21, 2021 | 17.33 | 17.77 | 17.18 | 17.34 | 62,638 | +0.10(+0.58%) |
Jun 18, 2021 | 17.06 | 17.31 | 16.87 | 17.24 | 87,209 | -0.13(-0.75%) |
Jun 17, 2021 | 17.76 | 17.79 | 17.08 | 17.37 | 82,252 | -0.37(-2.09%) |
Jun 16, 2021 | 17.82 | 18.05 | 17.60 | 17.74 | 59,802 | -0.04(-0.22%) |
Jun 15, 2021 | 17.67 | 18.00 | 17.67 | 17.78 | 35,098 | -0.16(-0.89%) |
Jun 14, 2021 | 18.08 | 18.09 | 17.71 | 17.94 | 71,289 | -0.05(-0.28%) |
Jun 11, 2021 | 18.37 | 18.49 | 17.73 | 17.99 | 51,925 | -0.28(-1.53%) |
Jun 10, 2021 | 18.75 | 18.75 | 18.23 | 18.27 | 39,497 | -0.78(-4.09%) |
Jun 09, 2021 | 19.31 | 19.34 | 18.88 | 19.05 | 46,993 | -0.31(-1.60%) |
Jun 08, 2021 | 19.10 | 19.39 | 18.98 | 19.36 | 49,936 | +0.21(+1.10%) |
Jun 07, 2021 | 18.74 | 19.17 | 18.53 | 19.15 | 98,950 | +0.45(+2.41%) |
Jun 04, 2021 | 18.45 | 18.73 | 18.23 | 18.70 | 47,774 | +0.24(+1.30%) |
Jun 03, 2021 | 18.24 | 18.49 | 17.94 | 18.46 | 31,394 | +0.16(+0.87%) |
Jun 02, 2021 | 18.50 | 18.50 | 18.07 | 18.30 | 50,988 | -0.14(-0.76%) |
Jun 01, 2021 | 17.64 | 18.50 | 17.64 | 18.44 | 46,511 | +0.45(+2.50%) |
May 28, 2021 | 17.69 | 18.12 | 17.69 | 17.99 | 50,102 | +0.12(+0.67%) |
May 27, 2021 | 17.81 | 18.00 | 17.69 | 17.87 | 45,475 | +0.25(+1.42%) |
May 26, 2021 | 17.53 | 17.71 | 17.40 | 17.62 | 39,526 | +0.11(+0.63%) |
May 25, 2021 | 18.00 | 18.00 | 17.51 | 17.51 | 65,452 | -0.51(-2.83%) |
May 24, 2021 | 18.27 | 18.37 | 17.83 | 18.02 | 75,693 | -0.36(-1.96%) |
May 21, 2021 | 17.89 | 18.39 | 17.86 | 18.38 | 71,865 | +0.53(+2.97%) |
May 20, 2021 | 17.90 | 17.96 | 17.49 | 17.85 | 75,563 | -0.09(-0.50%) |
May 19, 2021 | 17.30 | 18.38 | 17.30 | 17.94 | 56,068 | -0.26(-1.43%) |
May 18, 2021 | 17.91 | 18.49 | 17.81 | 18.20 | 114,975 | +0.14(+0.78%) |
May 17, 2021 | 17.72 | 18.13 | 17.34 | 18.06 | 117,180 | +0.16(+0.89%) |
May 14, 2021 | 17.40 | 17.93 | 17.23 | 17.90 | 98,622 | +0.55(+3.17%) |
May 13, 2021 | 16.73 | 17.40 | 16.26 | 17.35 | 66,977 | +0.61(+3.64%) |
May 12, 2021 | 16.87 | 17.12 | 16.69 | 16.74 | 101,267 | -0.19(-1.12%) |
May 11, 2021 | 16.45 | 17.10 | 16.24 | 16.93 | 87,040 | +0.17(+1.01%) |
May 10, 2021 | 16.57 | 16.95 | 16.57 | 16.76 | 127,760 | -0.03(-0.18%) |
May 07, 2021 | 16.41 | 16.90 | 16.32 | 16.79 | 62,629 | +0.23(+1.39%) |
May 06, 2021 | 16.39 | 16.61 | 16.02 | 16.56 | 75,500 | +0.20(+1.22%) |
May 05, 2021 | 16.21 | 16.42 | 16.02 | 16.36 | 100,165 | +0.07(+0.43%) |
May 04, 2021 | 15.99 | 16.58 | 15.95 | 16.29 | 112,182 | -0.20(-1.21%) |
May 03, 2021 | 16.23 | 16.59 | 16.19 | 16.49 | 64,696 | +0.35(+2.17%) |
Apr 30, 2021 | 16.28 | 16.49 | 16.06 | 16.14 | 66,800 | -0.30(-1.82%) |
Apr 29, 2021 | 16.19 | 16.49 | 16.19 | 16.44 | 67,134 | +0.16(+0.98%) |
Apr 28, 2021 | 16.48 | 16.53 | 16.06 | 16.28 | 73,795 | +0.00(+0.00%) |
Apr 27, 2021 | 16.15 | 16.44 | 16.13 | 16.28 | 61,411 | +0.20(+1.24%) |
Apr 26, 2021 | 16.43 | 16.53 | 16.08 | 16.08 | 100,284 | -0.32(-1.95%) |
Apr 23, 2021 | 16.09 | 16.55 | 15.95 | 16.40 | 67,200 | +0.34(+2.12%) |
Apr 22, 2021 | 16.36 | 16.70 | 15.92 | 16.06 | 99,824 | -0.28(-1.71%) |
Apr 21, 2021 | 16.32 | 16.59 | 16.23 | 16.34 | 102,103 | +0.05(+0.31%) |
Apr 20, 2021 | 16.87 | 16.97 | 16.04 | 16.29 | 117,634 | -0.68(-4.01%) |
Apr 19, 2021 | 17.35 | 17.35 | 16.70 | 16.97 | 62,836 | -0.34(-1.96%) |
Apr 16, 2021 | 17.37 | 17.41 | 17.05 | 17.31 | 72,000 | +0.03(+0.17%) |
Apr 15, 2021 | 17.34 | 17.34 | 16.85 | 17.28 | 67,019 | +0.01(+0.06%) |
Apr 14, 2021 | 17.26 | 17.65 | 17.22 | 17.27 | 81,233 | -0.17(-0.97%) |
Apr 13, 2021 | 17.33 | 17.72 | 17.08 | 17.44 | 62,181 | -0.31(-1.75%) |
Apr 12, 2021 | 17.80 | 17.81 | 17.54 | 17.75 | 58,266 | -0.02(-0.11%) |
Apr 09, 2021 | 17.90 | 17.90 | 17.51 | 17.77 | 72,300 | -0.04(-0.22%) |
Apr 08, 2021 | 17.50 | 18.06 | 17.50 | 17.81 | 67,721 | +0.01(+0.06%) |
Apr 07, 2021 | 18.00 | 18.09 | 17.55 | 17.80 | 95,697 | -0.29(-1.60%) |
Apr 06, 2021 | 18.34 | 18.61 | 17.95 | 18.09 | 87,665 | -0.30(-1.63%) |
Apr 05, 2021 | 18.25 | 18.44 | 18.00 | 18.39 | 106,660 | +0.39(+2.17%) |