Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.32 | 18.32 | 17.21 | 17.25 | 1,163,907 | -1.13(-6.15%) |
Jun 29, 2021 | 18.30 | 18.39 | 18.03 | 18.38 | 942,110 | +0.16(+0.88%) |
Jun 28, 2021 | 18.40 | 18.64 | 17.96 | 18.22 | 1,134,452 | -0.07(-0.38%) |
Jun 25, 2021 | 18.16 | 18.39 | 18.07 | 18.29 | 1,960,039 | +0.12(+0.66%) |
Jun 24, 2021 | 18.14 | 18.39 | 17.95 | 18.17 | 901,111 | +0.19(+1.06%) |
Jun 23, 2021 | 17.30 | 18.29 | 17.29 | 17.98 | 1,893,712 | +0.68(+3.93%) |
Jun 22, 2021 | 17.14 | 17.84 | 17.01 | 17.30 | 2,651,019 | +0.16(+0.93%) |
Jun 21, 2021 | 16.76 | 17.30 | 16.60 | 17.14 | 2,304,290 | +0.30(+1.78%) |
Jun 18, 2021 | 16.56 | 16.90 | 16.45 | 16.84 | 1,482,455 | +0.31(+1.88%) |
Jun 17, 2021 | 16.20 | 16.73 | 16.13 | 16.53 | 1,101,983 | +0.14(+0.85%) |
Jun 16, 2021 | 16.00 | 16.39 | 15.76 | 16.39 | 1,400,040 | +0.32(+1.99%) |
Jun 15, 2021 | 15.97 | 16.37 | 15.79 | 16.07 | 1,255,498 | -0.12(-0.74%) |
Jun 14, 2021 | 15.65 | 16.21 | 15.56 | 16.19 | 1,368,041 | +0.57(+3.65%) |
Jun 11, 2021 | 15.14 | 15.66 | 15.12 | 15.62 | 1,519,329 | +0.51(+3.38%) |
Jun 10, 2021 | 14.91 | 15.15 | 14.80 | 15.11 | 727,326 | +0.16(+1.07%) |
Jun 09, 2021 | 15.34 | 15.49 | 14.93 | 14.95 | 724,569 | -0.27(-1.77%) |
Jun 08, 2021 | 15.00 | 15.40 | 14.95 | 15.22 | 677,000 | +0.23(+1.53%) |
Jun 07, 2021 | 14.95 | 15.09 | 14.71 | 14.99 | 632,551 | +0.06(+0.40%) |
Jun 04, 2021 | 14.90 | 15.17 | 14.88 | 14.93 | 642,317 | +0.08(+0.54%) |
Jun 03, 2021 | 15.09 | 15.10 | 14.70 | 14.85 | 711,550 | -0.36(-2.37%) |
Jun 02, 2021 | 15.00 | 15.22 | 14.85 | 15.21 | 912,357 | +0.23(+1.54%) |
Jun 01, 2021 | 15.34 | 15.34 | 14.66 | 14.98 | 2,114,640 | -0.49(-3.17%) |
May 28, 2021 | 15.31 | 15.66 | 15.18 | 15.47 | 824,552 | +0.41(+2.72%) |
May 27, 2021 | 14.84 | 15.32 | 14.19 | 15.06 | 1,500,208 | +0.02(+0.13%) |
May 26, 2021 | 14.99 | 15.14 | 14.91 | 15.04 | 1,015,903 | +0.26(+1.76%) |
May 25, 2021 | 14.98 | 15.30 | 14.77 | 14.78 | 945,844 | -0.24(-1.60%) |
May 24, 2021 | 15.23 | 15.39 | 14.98 | 15.02 | 810,471 | +0.04(+0.27%) |
May 21, 2021 | 15.05 | 15.32 | 14.97 | 14.98 | 982,333 | +0.12(+0.81%) |
May 20, 2021 | 14.70 | 14.96 | 14.53 | 14.86 | 751,869 | +0.32(+2.20%) |
May 19, 2021 | 14.37 | 14.61 | 14.14 | 14.54 | 679,603 | -0.14(-0.95%) |
May 18, 2021 | 14.49 | 14.97 | 14.41 | 14.68 | 691,254 | +0.09(+0.62%) |
May 17, 2021 | 14.61 | 14.83 | 14.37 | 14.59 | 573,109 | -0.21(-1.42%) |
May 14, 2021 | 14.62 | 15.10 | 14.62 | 14.80 | 982,539 | +0.32(+2.21%) |
May 13, 2021 | 14.61 | 15.06 | 14.07 | 14.48 | 989,160 | +0.05(+0.35%) |
May 12, 2021 | 14.89 | 15.00 | 14.31 | 14.43 | 1,005,696 | -0.75(-4.94%) |
May 11, 2021 | 14.11 | 15.38 | 14.10 | 15.18 | 705,156 | +0.34(+2.29%) |
May 10, 2021 | 15.50 | 15.60 | 14.84 | 14.84 | 905,435 | -0.81(-5.18%) |
May 07, 2021 | 15.58 | 16.16 | 15.44 | 15.65 | 579,010 | +0.32(+2.09%) |
May 06, 2021 | 15.56 | 15.56 | 14.87 | 15.33 | 740,879 | -0.31(-1.98%) |
May 05, 2021 | 15.75 | 15.90 | 15.45 | 15.64 | 631,928 | +0.20(+1.30%) |
May 04, 2021 | 15.60 | 15.60 | 14.68 | 15.44 | 1,125,410 | -0.43(-2.71%) |
May 03, 2021 | 16.27 | 16.47 | 15.78 | 15.87 | 889,251 | -0.33(-2.04%) |
Apr 30, 2021 | 16.25 | 16.66 | 16.11 | 16.20 | 636,600 | -0.29(-1.76%) |
Apr 29, 2021 | 17.26 | 17.33 | 16.15 | 16.49 | 895,527 | -0.68(-3.96%) |
Apr 28, 2021 | 16.63 | 17.19 | 16.50 | 17.17 | 670,369 | +0.34(+2.02%) |
Apr 27, 2021 | 17.19 | 17.29 | 16.78 | 16.83 | 479,204 | -0.24(-1.41%) |
Apr 26, 2021 | 16.72 | 17.12 | 16.60 | 17.07 | 574,556 | +0.50(+3.02%) |
Apr 23, 2021 | 16.44 | 16.78 | 16.38 | 16.57 | 633,200 | +0.16(+0.98%) |
Apr 22, 2021 | 16.40 | 16.84 | 16.26 | 16.41 | 844,175 | +0.08(+0.49%) |
Apr 21, 2021 | 15.94 | 16.34 | 15.75 | 16.33 | 734,275 | +0.42(+2.64%) |
Apr 20, 2021 | 16.72 | 16.72 | 15.75 | 15.91 | 1,135,379 | -0.81(-4.84%) |
Apr 19, 2021 | 17.12 | 17.32 | 16.68 | 16.72 | 795,201 | -0.61(-3.52%) |
Apr 16, 2021 | 17.51 | 17.53 | 17.15 | 17.33 | 687,600 | -0.24(-1.37%) |
Apr 15, 2021 | 17.70 | 17.95 | 17.35 | 17.57 | 1,175,926 | +0.12(+0.69%) |
Apr 14, 2021 | 17.21 | 17.94 | 17.08 | 17.45 | 1,530,497 | +0.13(+0.75%) |
Apr 13, 2021 | 16.98 | 17.40 | 16.82 | 17.32 | 2,039,792 | +0.86(+5.22%) |
Apr 12, 2021 | 16.17 | 16.61 | 15.92 | 16.46 | 1,946,632 | +0.04(+0.24%) |
Apr 09, 2021 | 16.43 | 16.79 | 16.03 | 16.42 | 1,988,100 | -0.48(-2.84%) |
Apr 08, 2021 | 15.69 | 16.95 | 15.50 | 16.90 | 2,353,517 | +1.87(+12.44%) |
Apr 07, 2021 | 15.35 | 15.60 | 14.97 | 15.03 | 744,629 | -0.30(-1.96%) |
Apr 06, 2021 | 14.91 | 15.39 | 14.79 | 15.33 | 1,127,396 | +0.34(+2.27%) |
Apr 05, 2021 | 15.00 | 15.29 | 14.92 | 14.99 | 1,091,359 | +0.00(+0.00%) |