Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.74 | 20.11 | 19.40 | 19.47 | 323,335 | -0.35(-1.78%) |
Jun 29, 2021 | 20.07 | 20.30 | 19.74 | 19.82 | 388,955 | -0.11(-0.55%) |
Jun 28, 2021 | 20.27 | 20.27 | 19.40 | 19.93 | 480,042 | -0.22(-1.08%) |
Jun 25, 2021 | 19.73 | 20.17 | 19.63 | 20.15 | 418,060 | +0.42(+2.11%) |
Jun 24, 2021 | 20.08 | 20.08 | 19.41 | 19.73 | 499,804 | -0.15(-0.73%) |
Jun 23, 2021 | 20.04 | 20.18 | 19.80 | 19.88 | 451,979 | -0.14(-0.68%) |
Jun 22, 2021 | 20.37 | 20.37 | 19.94 | 20.01 | 374,454 | -0.31(-1.52%) |
Jun 21, 2021 | 19.29 | 20.45 | 19.14 | 20.32 | 624,699 | +1.16(+6.04%) |
Jun 18, 2021 | 19.63 | 20.06 | 19.13 | 19.16 | 988,064 | -0.98(-4.85%) |
Jun 17, 2021 | 19.91 | 20.20 | 19.71 | 20.14 | 662,382 | -0.02(-0.09%) |
Jun 16, 2021 | 20.71 | 21.02 | 20.09 | 20.16 | 622,345 | -0.48(-2.32%) |
Jun 15, 2021 | 21.24 | 21.26 | 20.60 | 20.64 | 624,817 | -0.64(-3.02%) |
Jun 14, 2021 | 21.12 | 21.33 | 20.96 | 21.28 | 411,029 | +0.19(+0.90%) |
Jun 11, 2021 | 21.49 | 21.49 | 20.75 | 21.09 | 614,122 | -0.25(-1.19%) |
Jun 10, 2021 | 21.08 | 21.51 | 20.70 | 21.34 | 739,775 | +0.43(+2.08%) |
Jun 09, 2021 | 21.03 | 21.17 | 20.88 | 20.91 | 779,562 | +0.13(+0.61%) |
Jun 08, 2021 | 20.63 | 20.97 | 20.21 | 20.78 | 835,376 | +0.44(+2.18%) |
Jun 07, 2021 | 19.89 | 20.56 | 19.73 | 20.34 | 779,552 | +0.71(+3.64%) |
Jun 04, 2021 | 19.81 | 19.83 | 19.35 | 19.62 | 433,843 | +0.02(+0.09%) |
Jun 03, 2021 | 19.54 | 19.69 | 19.28 | 19.61 | 523,681 | -0.21(-1.05%) |
Jun 02, 2021 | 19.37 | 19.84 | 19.09 | 19.81 | 883,198 | +0.73(+3.84%) |
Jun 01, 2021 | 18.41 | 19.12 | 18.19 | 19.08 | 576,130 | +0.94(+5.19%) |
May 28, 2021 | 17.89 | 18.28 | 17.89 | 18.14 | 466,620 | +0.34(+1.93%) |
May 27, 2021 | 18.10 | 18.10 | 17.74 | 17.80 | 472,981 | -0.17(-0.96%) |
May 26, 2021 | 17.89 | 18.25 | 17.71 | 17.97 | 638,303 | +0.24(+1.38%) |
May 25, 2021 | 17.88 | 17.93 | 17.50 | 17.72 | 466,367 | +0.01(+0.05%) |
May 24, 2021 | 17.26 | 17.90 | 17.25 | 17.71 | 512,714 | +0.61(+3.54%) |
May 21, 2021 | 17.43 | 17.43 | 16.97 | 17.11 | 525,196 | -0.04(-0.21%) |
May 20, 2021 | 16.55 | 17.28 | 16.44 | 17.14 | 463,303 | +0.60(+3.61%) |
May 19, 2021 | 16.29 | 16.55 | 15.81 | 16.55 | 612,665 | -0.24(-1.45%) |
May 18, 2021 | 16.85 | 17.06 | 16.44 | 16.79 | 418,269 | +0.05(+0.27%) |
May 17, 2021 | 16.65 | 16.84 | 16.48 | 16.75 | 399,611 | +0.02(+0.11%) |
May 14, 2021 | 16.55 | 16.85 | 16.29 | 16.73 | 545,572 | +0.58(+3.59%) |
May 13, 2021 | 15.63 | 16.43 | 15.63 | 16.15 | 672,788 | +0.63(+4.08%) |
May 12, 2021 | 16.58 | 16.74 | 15.46 | 15.52 | 916,774 | -1.27(-7.55%) |
May 11, 2021 | 16.90 | 16.99 | 16.36 | 16.78 | 713,659 | -0.68(-3.89%) |
May 10, 2021 | 17.63 | 18.08 | 17.46 | 17.46 | 733,272 | -0.04(-0.21%) |
May 07, 2021 | 17.00 | 17.51 | 16.79 | 17.50 | 593,665 | +0.71(+4.20%) |
May 06, 2021 | 16.57 | 16.83 | 16.31 | 16.79 | 380,273 | +0.26(+1.59%) |
May 05, 2021 | 16.77 | 17.47 | 16.31 | 16.53 | 960,513 | -0.81(-4.69%) |
May 04, 2021 | 17.62 | 17.91 | 17.07 | 17.34 | 803,330 | -0.41(-2.29%) |
May 03, 2021 | 18.15 | 18.15 | 17.64 | 17.75 | 499,984 | -0.14(-0.76%) |
Apr 30, 2021 | 17.49 | 17.97 | 17.39 | 17.89 | 558,722 | +0.24(+1.38%) |
Apr 29, 2021 | 17.31 | 17.87 | 17.31 | 17.64 | 668,582 | +0.40(+2.31%) |
Apr 28, 2021 | 17.48 | 17.52 | 17.18 | 17.24 | 335,948 | -0.11(-0.63%) |
Apr 27, 2021 | 17.57 | 17.57 | 17.19 | 17.35 | 458,519 | +0.01(+0.05%) |
Apr 26, 2021 | 17.34 | 17.64 | 17.23 | 17.34 | 623,401 | +0.16(+0.95%) |
Apr 23, 2021 | 16.93 | 17.28 | 16.85 | 17.18 | 458,693 | +0.27(+1.61%) |
Apr 22, 2021 | 17.28 | 17.36 | 16.77 | 16.91 | 665,276 | -0.23(-1.32%) |
Apr 21, 2021 | 16.91 | 17.24 | 16.69 | 17.14 | 669,341 | +0.30(+1.77%) |
Apr 20, 2021 | 16.40 | 16.92 | 16.33 | 16.84 | 726,967 | +0.43(+2.59%) |
Apr 19, 2021 | 16.40 | 16.43 | 16.05 | 16.41 | 406,261 | +0.12(+0.72%) |
Apr 16, 2021 | 16.33 | 16.47 | 16.16 | 16.29 | 462,341 | +0.06(+0.39%) |
Apr 15, 2021 | 15.66 | 16.23 | 15.59 | 16.23 | 432,705 | +0.86(+5.59%) |
Apr 14, 2021 | 15.70 | 15.95 | 15.34 | 15.37 | 379,389 | -0.30(-1.90%) |
Apr 13, 2021 | 15.38 | 15.71 | 15.30 | 15.67 | 283,477 | +0.28(+1.82%) |
Apr 12, 2021 | 15.22 | 15.42 | 14.86 | 15.39 | 313,087 | +0.18(+1.19%) |
Apr 09, 2021 | 15.33 | 15.33 | 15.05 | 15.21 | 230,231 | -0.01(-0.06%) |
Apr 08, 2021 | 15.40 | 15.56 | 15.17 | 15.22 | 345,453 | -0.13(-0.83%) |
Apr 07, 2021 | 15.22 | 15.51 | 15.00 | 15.34 | 612,890 | -0.02(-0.12%) |
Apr 06, 2021 | 15.38 | 15.38 | 15.05 | 15.36 | 362,528 | +0.11(+0.71%) |
Apr 05, 2021 | 15.43 | 15.43 | 14.82 | 15.25 | 598,309 | +0.20(+1.32%) |