Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.85 | 17.10 | 16.10 | 16.50 | 87,932 | -0.35(-2.08%) |
Jun 29, 2021 | 17.45 | 17.60 | 16.70 | 16.85 | 39,921 | -0.50(-2.88%) |
Jun 28, 2021 | 17.80 | 18.10 | 17.25 | 17.35 | 80,070 | -0.40(-2.25%) |
Jun 25, 2021 | 17.80 | 18.25 | 17.25 | 17.75 | 64,981 | +0.10(+0.57%) |
Jun 24, 2021 | 17.50 | 17.85 | 17.00 | 17.65 | 67,538 | +0.50(+2.92%) |
Jun 23, 2021 | 16.75 | 17.35 | 16.50 | 17.15 | 68,812 | +0.40(+2.39%) |
Jun 22, 2021 | 17.50 | 17.50 | 16.25 | 16.75 | 58,922 | +0.00(+0.00%) |
Jun 21, 2021 | 17.80 | 17.80 | 16.55 | 16.75 | 87,251 | -1.10(-6.16%) |
Jun 18, 2021 | 17.35 | 17.90 | 16.65 | 17.85 | 83,638 | +0.25(+1.42%) |
Jun 17, 2021 | 17.45 | 18.08 | 17.10 | 17.60 | 48,614 | +0.10(+0.57%) |
Jun 16, 2021 | 17.70 | 18.10 | 17.05 | 17.50 | 77,474 | -0.05(-0.28%) |
Jun 15, 2021 | 18.35 | 18.55 | 17.00 | 17.55 | 214,063 | -1.05(-5.65%) |
Jun 14, 2021 | 15.95 | 19.35 | 15.95 | 18.60 | 467,444 | +2.80(+17.72%) |
Jun 11, 2021 | 15.40 | 16.05 | 15.25 | 15.80 | 68,862 | +0.40(+2.60%) |
Jun 10, 2021 | 15.70 | 15.98 | 15.40 | 15.40 | 79,922 | -0.15(-0.96%) |
Jun 09, 2021 | 15.00 | 16.39 | 14.85 | 15.55 | 153,029 | +0.60(+4.01%) |
Jun 08, 2021 | 15.25 | 15.50 | 14.56 | 14.95 | 55,002 | +0.05(+0.34%) |
Jun 07, 2021 | 15.40 | 15.96 | 14.65 | 14.90 | 87,601 | -0.45(-2.93%) |
Jun 04, 2021 | 14.70 | 15.50 | 14.50 | 15.35 | 43,733 | +0.70(+4.78%) |
Jun 03, 2021 | 14.25 | 14.90 | 13.95 | 14.65 | 36,742 | +0.15(+1.03%) |
Jun 02, 2021 | 14.95 | 15.30 | 14.50 | 14.50 | 65,746 | -0.35(-2.36%) |
Jun 01, 2021 | 15.00 | 15.30 | 14.60 | 14.85 | 112,162 | +0.00(+0.00%) |
May 28, 2021 | 15.00 | 15.50 | 14.45 | 14.85 | 54,981 | -0.15(-1.00%) |
May 27, 2021 | 15.50 | 15.50 | 14.53 | 15.00 | 42,246 | -0.30(-1.96%) |
May 26, 2021 | 14.30 | 15.45 | 14.00 | 15.30 | 116,550 | +0.95(+6.62%) |
May 25, 2021 | 14.25 | 14.70 | 13.95 | 14.35 | 22,541 | -0.05(-0.35%) |
May 24, 2021 | 14.45 | 14.45 | 13.85 | 14.40 | 26,638 | -0.05(-0.35%) |
May 21, 2021 | 15.25 | 15.25 | 14.10 | 14.45 | 83,386 | +0.10(+0.70%) |
May 20, 2021 | 13.80 | 14.50 | 13.55 | 14.35 | 55,000 | +0.75(+5.51%) |
May 19, 2021 | 13.90 | 14.00 | 13.05 | 13.60 | 55,433 | -0.15(-1.09%) |
May 18, 2021 | 13.75 | 14.25 | 13.60 | 13.75 | 122,760 | +0.00(+0.00%) |
May 17, 2021 | 13.05 | 13.95 | 12.80 | 13.75 | 78,819 | +0.90(+7.00%) |
May 14, 2021 | 12.60 | 13.30 | 12.60 | 12.85 | 63,441 | +0.35(+2.80%) |
May 13, 2021 | 13.25 | 13.75 | 12.50 | 12.50 | 66,442 | -0.70(-5.30%) |
May 12, 2021 | 13.45 | 13.93 | 13.00 | 13.20 | 70,144 | -0.70(-5.04%) |
May 11, 2021 | 13.30 | 14.25 | 13.10 | 13.90 | 80,322 | -0.25(-1.77%) |
May 10, 2021 | 14.45 | 14.65 | 13.75 | 14.15 | 41,355 | -0.50(-3.41%) |
May 07, 2021 | 14.10 | 14.97 | 14.05 | 14.65 | 63,717 | -0.25(-1.68%) |
May 06, 2021 | 15.40 | 15.40 | 14.05 | 14.90 | 72,788 | +0.35(+2.41%) |
May 05, 2021 | 14.75 | 15.70 | 14.35 | 14.55 | 100,337 | +0.05(+0.34%) |
May 04, 2021 | 15.40 | 15.85 | 14.15 | 14.50 | 83,786 | -1.15(-7.35%) |
May 03, 2021 | 16.50 | 16.75 | 15.40 | 15.65 | 41,356 | -0.50(-3.10%) |
Apr 30, 2021 | 16.05 | 16.55 | 15.90 | 16.15 | 24,660 | +0.05(+0.31%) |
Apr 29, 2021 | 16.75 | 17.20 | 15.90 | 16.10 | 49,763 | -0.55(-3.30%) |
Apr 28, 2021 | 16.90 | 17.25 | 16.55 | 16.65 | 32,865 | -0.25(-1.48%) |
Apr 27, 2021 | 17.05 | 17.40 | 16.75 | 16.90 | 36,572 | -0.25(-1.46%) |
Apr 26, 2021 | 16.25 | 17.20 | 16.00 | 17.15 | 159,409 | +1.15(+7.19%) |
Apr 23, 2021 | 15.70 | 16.30 | 15.15 | 16.00 | 133,080 | +0.95(+6.31%) |
Apr 22, 2021 | 15.00 | 16.35 | 14.75 | 15.05 | 266,656 | +0.10(+0.67%) |
Apr 21, 2021 | 14.25 | 15.35 | 14.00 | 14.95 | 188,445 | +0.70(+4.91%) |
Apr 20, 2021 | 15.00 | 15.00 | 14.00 | 14.25 | 84,804 | -0.70(-4.68%) |
Apr 19, 2021 | 14.70 | 15.35 | 14.15 | 14.95 | 82,726 | -0.10(-0.66%) |
Apr 16, 2021 | 15.60 | 15.60 | 14.55 | 15.05 | 59,300 | -0.40(-2.59%) |
Apr 15, 2021 | 15.80 | 16.00 | 15.00 | 15.45 | 47,725 | -0.30(-1.90%) |
Apr 14, 2021 | 15.35 | 16.30 | 15.30 | 15.75 | 56,980 | +0.50(+3.28%) |
Apr 13, 2021 | 15.15 | 15.70 | 15.00 | 15.25 | 46,032 | -0.10(-0.65%) |
Apr 12, 2021 | 16.70 | 16.85 | 15.05 | 15.35 | 105,105 | -1.40(-8.36%) |
Apr 09, 2021 | 17.50 | 17.50 | 16.32 | 16.75 | 70,080 | -0.70(-4.01%) |
Apr 08, 2021 | 17.10 | 17.65 | 16.85 | 17.45 | 74,130 | +0.35(+2.05%) |
Apr 07, 2021 | 18.05 | 18.55 | 17.00 | 17.10 | 138,524 | -0.75(-4.20%) |
Apr 06, 2021 | 17.05 | 18.25 | 17.05 | 17.85 | 82,596 | +0.60(+3.48%) |
Apr 05, 2021 | 17.00 | 17.50 | 16.80 | 17.25 | 75,281 | +0.50(+2.99%) |