Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.92 | 19.92 | 19.12 | 19.28 | 248,666 | -0.56(-2.82%) |
Jun 29, 2021 | 20.16 | 20.40 | 19.36 | 19.84 | 261,017 | -0.08(-0.40%) |
Jun 28, 2021 | 20.88 | 20.96 | 19.84 | 19.92 | 206,882 | -0.80(-3.86%) |
Jun 25, 2021 | 20.64 | 20.96 | 20.24 | 20.72 | 177,805 | +0.16(+0.78%) |
Jun 24, 2021 | 21.04 | 21.12 | 20.44 | 20.56 | 207,188 | -0.48(-2.28%) |
Jun 23, 2021 | 20.08 | 21.04 | 20.08 | 21.04 | 210,563 | +1.12(+5.62%) |
Jun 22, 2021 | 20.00 | 20.16 | 19.28 | 19.92 | 282,200 | -0.16(-0.80%) |
Jun 21, 2021 | 21.20 | 21.20 | 19.60 | 20.08 | 382,447 | -0.96(-4.56%) |
Jun 18, 2021 | 22.48 | 22.75 | 21.04 | 21.04 | 545,891 | -1.28(-5.73%) |
Jun 17, 2021 | 22.48 | 23.68 | 22.24 | 22.32 | 371,041 | -0.08(-0.36%) |
Jun 16, 2021 | 23.12 | 23.52 | 22.24 | 22.40 | 341,452 | -0.72(-3.11%) |
Jun 15, 2021 | 21.84 | 23.76 | 21.04 | 23.12 | 682,641 | +1.12(+5.09%) |
Jun 14, 2021 | 19.92 | 22.72 | 19.92 | 22.00 | 391,861 | +1.84(+9.13%) |
Jun 11, 2021 | 20.16 | 20.68 | 20.08 | 20.16 | 160,349 | -0.24(-1.18%) |
Jun 10, 2021 | 20.64 | 21.07 | 19.92 | 20.40 | 254,972 | -0.48(-2.30%) |
Jun 09, 2021 | 21.68 | 22.23 | 20.88 | 20.88 | 295,553 | -1.04(-4.74%) |
Jun 08, 2021 | 22.00 | 22.72 | 21.50 | 21.92 | 356,113 | +0.00(+0.00%) |
Jun 07, 2021 | 20.48 | 22.31 | 20.48 | 21.92 | 348,148 | +1.12(+5.38%) |
Jun 04, 2021 | 20.32 | 21.12 | 20.08 | 20.80 | 211,517 | +0.24(+1.17%) |
Jun 03, 2021 | 20.80 | 21.76 | 20.73 | 20.56 | 438,412 | -0.48(-2.28%) |
Jun 02, 2021 | 19.68 | 22.00 | 19.60 | 21.04 | 713,341 | +0.80(+3.95%) |
Jun 01, 2021 | 20.24 | 20.36 | 19.12 | 20.24 | 391,953 | +0.24(+1.20%) |
May 28, 2021 | 20.00 | 20.56 | 19.76 | 20.00 | 388,279 | -0.16(-0.79%) |
May 27, 2021 | 19.76 | 20.24 | 18.96 | 20.16 | 303,708 | +0.56(+2.86%) |
May 26, 2021 | 18.96 | 19.68 | 18.64 | 19.60 | 379,212 | +1.20(+6.52%) |
May 25, 2021 | 17.68 | 19.12 | 17.56 | 18.40 | 422,926 | +0.56(+3.14%) |
May 24, 2021 | 18.00 | 18.56 | 17.52 | 17.84 | 425,324 | -0.40(-2.19%) |
May 21, 2021 | 18.56 | 18.56 | 17.80 | 18.24 | 319,652 | +0.08(+0.44%) |
May 20, 2021 | 18.16 | 19.12 | 17.68 | 18.16 | 978,882 | -0.32(-1.73%) |
May 19, 2021 | 17.60 | 19.04 | 17.60 | 18.48 | 1,162,803 | +0.16(+0.87%) |
May 18, 2021 | 18.64 | 19.76 | 18.24 | 18.32 | 612,950 | -0.96(-4.98%) |
May 17, 2021 | 17.36 | 19.60 | 16.96 | 19.28 | 985,543 | +1.52(+8.56%) |
May 14, 2021 | 17.92 | 18.48 | 17.36 | 17.76 | 483,117 | +0.32(+1.83%) |
May 13, 2021 | 17.76 | 18.80 | 17.04 | 17.44 | 302,351 | -0.40(-2.24%) |
May 12, 2021 | 19.68 | 19.84 | 17.68 | 17.84 | 501,209 | -1.84(-9.35%) |
May 11, 2021 | 17.20 | 20.08 | 16.96 | 19.68 | 644,535 | +1.52(+8.37%) |
May 10, 2021 | 20.40 | 20.40 | 18.16 | 18.16 | 292,759 | -1.36(-6.97%) |
May 07, 2021 | 19.36 | 20.16 | 19.20 | 19.52 | 519,112 | +0.32(+1.67%) |
May 06, 2021 | 19.44 | 19.92 | 18.72 | 19.20 | 304,105 | -0.64(-3.23%) |
May 05, 2021 | 20.32 | 21.12 | 19.60 | 19.84 | 482,475 | -0.80(-3.88%) |
May 04, 2021 | 20.08 | 20.64 | 18.88 | 20.64 | 515,815 | +0.00(+0.00%) |
May 03, 2021 | 20.80 | 21.28 | 19.84 | 20.64 | 284,353 | +0.00(+0.00%) |
Apr 30, 2021 | 21.00 | 21.76 | 20.44 | 20.64 | 366,625 | -0.88(-4.09%) |
Apr 29, 2021 | 21.92 | 22.96 | 21.04 | 21.52 | 590,377 | -0.72(-3.24%) |
Apr 28, 2021 | 21.52 | 24.24 | 21.04 | 22.24 | 3,598,725 | +2.72(+13.93%) |
Apr 27, 2021 | 20.00 | 21.76 | 18.88 | 19.52 | 780,763 | -0.96(-4.69%) |
Apr 26, 2021 | 16.64 | 20.80 | 16.24 | 20.48 | 1,188,124 | +4.00(+24.27%) |
Apr 23, 2021 | 15.68 | 16.64 | 15.52 | 16.48 | 161,600 | +0.64(+4.04%) |
Apr 22, 2021 | 16.08 | 16.80 | 15.28 | 15.84 | 260,712 | -0.48(-2.94%) |
Apr 21, 2021 | 14.32 | 16.40 | 14.16 | 16.32 | 318,316 | +1.76(+12.09%) |
Apr 20, 2021 | 15.20 | 15.36 | 14.08 | 14.56 | 204,426 | -0.56(-3.70%) |
Apr 19, 2021 | 15.84 | 16.24 | 14.56 | 15.12 | 240,930 | -0.56(-3.57%) |
Apr 16, 2021 | 16.48 | 16.48 | 15.28 | 15.68 | 376,275 | -1.20(-7.11%) |
Apr 15, 2021 | 17.44 | 17.84 | 16.64 | 16.88 | 270,466 | -0.40(-2.31%) |
Apr 14, 2021 | 18.32 | 18.88 | 17.28 | 17.28 | 231,073 | -0.96(-5.26%) |
Apr 13, 2021 | 18.72 | 18.96 | 17.76 | 18.24 | 231,182 | -0.72(-3.80%) |
Apr 12, 2021 | 19.68 | 20.00 | 18.24 | 18.96 | 227,871 | -0.88(-4.44%) |
Apr 09, 2021 | 20.40 | 20.72 | 19.52 | 19.84 | 213,275 | -1.04(-4.98%) |
Apr 08, 2021 | 21.04 | 21.36 | 20.64 | 20.88 | 182,241 | +0.24(+1.16%) |
Apr 07, 2021 | 21.36 | 21.76 | 20.24 | 20.64 | 248,630 | -0.56(-2.64%) |
Apr 06, 2021 | 20.16 | 21.68 | 20.00 | 21.20 | 376,548 | +0.88(+4.33%) |
Apr 05, 2021 | 20.56 | 20.72 | 19.60 | 20.32 | 215,369 | -0.32(-1.55%) |