Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.29 | 19.15 | 18.20 | 19.09 | 1,348,117 | +0.92(+5.06%) |
Jun 29, 2021 | 18.11 | 18.75 | 17.92 | 18.17 | 975,449 | +0.31(+1.75%) |
Jun 28, 2021 | 18.97 | 19.01 | 17.76 | 17.86 | 1,317,299 | -1.02(-5.40%) |
Jun 25, 2021 | 18.36 | 18.93 | 18.23 | 18.88 | 7,896,534 | +0.60(+3.27%) |
Jun 24, 2021 | 18.20 | 18.71 | 18.00 | 18.28 | 1,459,742 | +0.14(+0.76%) |
Jun 23, 2021 | 18.28 | 18.65 | 18.01 | 18.14 | 854,261 | -0.06(-0.35%) |
Jun 22, 2021 | 17.92 | 18.23 | 17.57 | 18.21 | 1,119,256 | +0.26(+1.43%) |
Jun 21, 2021 | 17.75 | 18.15 | 17.55 | 17.95 | 1,496,869 | +0.43(+2.47%) |
Jun 18, 2021 | 17.25 | 17.90 | 17.09 | 17.52 | 1,618,445 | -0.24(-1.35%) |
Jun 17, 2021 | 17.15 | 18.11 | 16.92 | 17.76 | 5,121,519 | -0.03(-0.15%) |
Jun 16, 2021 | 17.38 | 17.89 | 17.05 | 17.78 | 859,283 | +0.32(+1.84%) |
Jun 15, 2021 | 17.30 | 17.49 | 16.97 | 17.46 | 1,228,015 | +0.24(+1.39%) |
Jun 14, 2021 | 17.85 | 18.18 | 17.12 | 17.22 | 715,287 | -0.46(-2.60%) |
Jun 11, 2021 | 17.76 | 17.90 | 17.60 | 17.68 | 502,554 | +0.02(+0.10%) |
Jun 10, 2021 | 18.21 | 18.45 | 17.30 | 17.66 | 644,768 | -0.20(-1.13%) |
Jun 09, 2021 | 18.64 | 18.73 | 17.86 | 17.87 | 840,634 | -0.60(-3.24%) |
Jun 08, 2021 | 17.88 | 18.62 | 17.60 | 18.46 | 789,925 | +0.52(+2.92%) |
Jun 07, 2021 | 17.77 | 18.24 | 17.58 | 17.94 | 1,401,032 | +0.61(+3.50%) |
Jun 04, 2021 | 17.00 | 17.45 | 16.68 | 17.33 | 554,232 | +0.26(+1.51%) |
Jun 03, 2021 | 17.34 | 17.43 | 16.91 | 17.08 | 451,123 | -0.29(-1.69%) |
Jun 02, 2021 | 17.70 | 17.81 | 17.23 | 17.37 | 768,031 | -0.03(-0.16%) |
Jun 01, 2021 | 17.39 | 17.84 | 17.07 | 17.40 | 1,115,305 | +0.66(+3.95%) |
May 28, 2021 | 16.65 | 17.09 | 16.41 | 16.74 | 411,799 | +0.06(+0.39%) |
May 27, 2021 | 16.12 | 16.71 | 15.96 | 16.67 | 1,309,992 | +0.54(+3.36%) |
May 26, 2021 | 15.35 | 16.14 | 15.33 | 16.13 | 767,189 | +0.79(+5.15%) |
May 25, 2021 | 16.08 | 16.26 | 15.32 | 15.34 | 855,744 | -0.85(-5.28%) |
May 24, 2021 | 15.62 | 16.22 | 15.31 | 16.19 | 931,406 | +0.74(+4.76%) |
May 21, 2021 | 15.62 | 15.69 | 15.30 | 15.46 | 658,403 | +0.00(+0.00%) |
May 20, 2021 | 14.84 | 15.62 | 14.69 | 15.46 | 900,369 | -0.12(-0.77%) |
May 19, 2021 | 15.11 | 15.69 | 14.48 | 15.58 | 1,486,652 | -0.17(-1.05%) |
May 18, 2021 | 15.50 | 16.41 | 15.20 | 15.74 | 1,262,404 | +0.34(+2.21%) |
May 17, 2021 | 14.43 | 15.45 | 14.43 | 15.40 | 656,784 | +0.77(+5.28%) |
May 14, 2021 | 14.38 | 14.85 | 14.31 | 14.63 | 678,210 | +0.60(+4.26%) |
May 13, 2021 | 14.48 | 15.03 | 13.66 | 14.03 | 1,037,675 | -0.65(-4.44%) |
May 12, 2021 | 15.03 | 15.74 | 14.61 | 14.69 | 1,165,426 | -0.10(-0.68%) |
May 11, 2021 | 14.06 | 14.99 | 13.88 | 14.79 | 778,345 | +0.20(+1.39%) |
May 10, 2021 | 15.77 | 16.31 | 14.55 | 14.59 | 1,508,097 | -0.76(-4.97%) |
May 07, 2021 | 14.06 | 15.79 | 13.97 | 15.35 | 1,653,590 | +1.33(+9.51%) |
May 06, 2021 | 14.46 | 14.48 | 13.60 | 14.02 | 1,091,810 | -0.54(-3.72%) |
May 05, 2021 | 14.22 | 14.71 | 13.72 | 14.56 | 1,468,900 | +1.02(+7.54%) |
May 04, 2021 | 13.59 | 13.90 | 13.47 | 13.54 | 989,227 | -0.11(-0.81%) |
May 03, 2021 | 13.48 | 13.74 | 13.23 | 13.65 | 738,194 | +0.34(+2.55%) |
Apr 30, 2021 | 13.27 | 13.82 | 13.21 | 13.31 | 819,091 | -0.30(-2.23%) |
Apr 29, 2021 | 13.54 | 13.93 | 13.12 | 13.61 | 1,194,502 | +0.55(+4.22%) |
Apr 28, 2021 | 12.08 | 13.22 | 12.08 | 13.06 | 1,261,836 | +1.06(+8.81%) |
Apr 27, 2021 | 11.59 | 12.03 | 11.55 | 12.00 | 538,879 | +0.47(+4.06%) |
Apr 26, 2021 | 11.09 | 11.74 | 11.09 | 11.53 | 542,363 | +0.30(+2.70%) |
Apr 23, 2021 | 11.30 | 11.56 | 11.14 | 11.23 | 373,966 | -0.01(-0.08%) |
Apr 22, 2021 | 11.58 | 11.59 | 11.24 | 11.24 | 464,072 | -0.31(-2.70%) |
Apr 21, 2021 | 11.14 | 11.58 | 10.94 | 11.55 | 519,488 | +0.28(+2.44%) |
Apr 20, 2021 | 11.81 | 11.81 | 11.19 | 11.28 | 622,288 | -0.60(-5.03%) |
Apr 19, 2021 | 11.75 | 12.13 | 11.70 | 11.87 | 559,339 | +0.13(+1.09%) |
Apr 16, 2021 | 11.94 | 11.94 | 11.62 | 11.75 | 545,662 | -0.06(-0.47%) |
Apr 15, 2021 | 11.95 | 11.96 | 11.56 | 11.80 | 550,193 | -0.03(-0.23%) |
Apr 14, 2021 | 11.38 | 12.35 | 11.29 | 11.83 | 985,016 | +0.57(+5.06%) |
Apr 13, 2021 | 10.96 | 11.29 | 10.81 | 11.26 | 572,964 | +0.34(+3.11%) |
Apr 12, 2021 | 11.58 | 11.73 | 10.89 | 10.92 | 783,493 | -0.60(-5.19%) |
Apr 09, 2021 | 11.64 | 11.89 | 11.36 | 11.52 | 643,043 | -0.15(-1.26%) |
Apr 08, 2021 | 11.64 | 11.93 | 11.44 | 11.66 | 714,978 | -0.11(-0.94%) |
Apr 07, 2021 | 11.40 | 11.87 | 11.29 | 11.77 | 712,640 | +0.30(+2.64%) |
Apr 06, 2021 | 11.36 | 12.01 | 11.17 | 11.47 | 1,153,429 | +0.18(+1.63%) |
Apr 05, 2021 | 11.86 | 11.95 | 11.23 | 11.29 | 1,179,023 | -0.79(-6.54%) |