Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.50 | 18.88 | 18.50 | 18.75 | 8,274 | +0.24(+1.28%) |
Jun 29, 2021 | 18.25 | 18.59 | 17.87 | 18.51 | 16,128 | +0.20(+1.10%) |
Jun 28, 2021 | 18.71 | 18.71 | 18.16 | 18.31 | 19,036 | -0.35(-1.89%) |
Jun 25, 2021 | 18.73 | 18.96 | 18.38 | 18.66 | 29,497 | -0.09(-0.46%) |
Jun 24, 2021 | 19.02 | 19.02 | 18.67 | 18.75 | 7,172 | -0.13(-0.71%) |
Jun 23, 2021 | 18.78 | 19.08 | 18.78 | 18.88 | 17,728 | +0.02(+0.10%) |
Jun 22, 2021 | 19.23 | 19.23 | 19.01 | 18.86 | 26,630 | -0.43(-2.21%) |
Jun 21, 2021 | 18.91 | 19.29 | 18.78 | 19.29 | 4,917 | +0.39(+2.07%) |
Jun 18, 2021 | 18.83 | 19.10 | 18.60 | 18.89 | 10,017 | -0.19(-0.99%) |
Jun 17, 2021 | 20.05 | 20.05 | 18.91 | 19.08 | 28,187 | -1.13(-5.58%) |
Jun 16, 2021 | 19.84 | 20.35 | 19.84 | 20.21 | 20,459 | +0.44(+2.22%) |
Jun 15, 2021 | 19.87 | 19.89 | 19.62 | 19.77 | 26,834 | -0.05(-0.24%) |
Jun 14, 2021 | 19.83 | 19.98 | 19.75 | 19.82 | 14,395 | +0.05(+0.24%) |
Jun 11, 2021 | 19.47 | 19.83 | 19.47 | 19.77 | 3,441 | +0.09(+0.44%) |
Jun 10, 2021 | 19.51 | 19.73 | 19.51 | 19.69 | 33,364 | +0.36(+1.86%) |
Jun 09, 2021 | 19.33 | 19.51 | 19.33 | 19.33 | 10,507 | +0.02(+0.08%) |
Jun 08, 2021 | 19.05 | 19.62 | 18.98 | 19.31 | 14,538 | +0.25(+1.32%) |
Jun 07, 2021 | 18.71 | 19.20 | 18.71 | 19.06 | 10,849 | +0.36(+1.93%) |
Jun 04, 2021 | 18.66 | 18.71 | 18.54 | 18.70 | 9,166 | +0.01(+0.04%) |
Jun 03, 2021 | 18.48 | 18.69 | 18.00 | 18.69 | 16,887 | +0.16(+0.89%) |
Jun 02, 2021 | 18.24 | 18.57 | 18.19 | 18.53 | 7,849 | +0.35(+1.94%) |
Jun 01, 2021 | 18.07 | 18.27 | 17.92 | 18.17 | 7,875 | +0.40(+2.25%) |
May 28, 2021 | 17.88 | 17.94 | 17.64 | 17.77 | 11,143 | -0.08(-0.44%) |
May 27, 2021 | 17.86 | 18.17 | 17.74 | 17.85 | 5,175 | +0.02(+0.09%) |
May 26, 2021 | 17.74 | 17.99 | 17.63 | 17.84 | 11,843 | +0.08(+0.44%) |
May 25, 2021 | 17.81 | 17.93 | 17.61 | 17.76 | 6,127 | -0.10(-0.57%) |
May 24, 2021 | 17.86 | 17.92 | 17.82 | 17.86 | 4,919 | +0.12(+0.66%) |
May 21, 2021 | 17.78 | 17.78 | 17.62 | 17.74 | 1,884 | +0.08(+0.43%) |
May 20, 2021 | 17.41 | 17.70 | 17.41 | 17.67 | 4,573 | +0.26(+1.47%) |
May 19, 2021 | 17.53 | 17.56 | 17.11 | 17.41 | 13,020 | -0.37(-2.07%) |
May 18, 2021 | 17.88 | 17.88 | 17.77 | 17.78 | 3,974 | -0.11(-0.61%) |
May 17, 2021 | 17.50 | 17.89 | 17.31 | 17.89 | 13,855 | +0.39(+2.22%) |
May 14, 2021 | 17.06 | 17.50 | 17.06 | 17.50 | 11,300 | +0.51(+3.01%) |
May 13, 2021 | 17.03 | 17.25 | 16.98 | 16.99 | 9,874 | -0.07(-0.40%) |
May 12, 2021 | 17.19 | 17.56 | 17.06 | 17.06 | 17,438 | -0.08(-0.45%) |
May 11, 2021 | 17.18 | 17.27 | 17.13 | 17.13 | 9,595 | -0.30(-1.70%) |
May 10, 2021 | 17.24 | 17.46 | 17.24 | 17.43 | 6,130 | +0.22(+1.27%) |
May 07, 2021 | 16.93 | 17.53 | 16.93 | 17.21 | 14,543 | +0.15(+0.88%) |
May 06, 2021 | 16.96 | 17.06 | 16.77 | 17.06 | 9,933 | +0.07(+0.40%) |
May 05, 2021 | 16.95 | 17.10 | 16.71 | 16.99 | 17,518 | +0.32(+1.89%) |
May 04, 2021 | 16.90 | 16.90 | 16.56 | 16.68 | 12,424 | -0.24(-1.40%) |
May 03, 2021 | 16.46 | 16.92 | 16.46 | 16.92 | 3,548 | +0.53(+3.23%) |
Apr 30, 2021 | 16.53 | 16.63 | 16.39 | 16.39 | 2,314 | -0.30(-1.82%) |
Apr 29, 2021 | 16.60 | 16.83 | 16.60 | 16.69 | 10,752 | +0.17(+1.04%) |
Apr 28, 2021 | 16.29 | 16.57 | 16.29 | 16.52 | 13,411 | +0.21(+1.28%) |
Apr 27, 2021 | 16.22 | 16.40 | 16.22 | 16.31 | 4,619 | +0.12(+0.72%) |
Apr 26, 2021 | 16.04 | 16.57 | 16.04 | 16.19 | 14,428 | +0.17(+1.07%) |
Apr 23, 2021 | 15.97 | 16.09 | 15.61 | 16.02 | 7,200 | -0.08(-0.48%) |
Apr 22, 2021 | 16.07 | 16.23 | 15.56 | 16.10 | 4,537 | +0.04(+0.24%) |
Apr 21, 2021 | 15.77 | 16.06 | 15.77 | 16.06 | 5,036 | +0.22(+1.39%) |
Apr 20, 2021 | 16.06 | 16.06 | 15.76 | 15.84 | 11,627 | -0.21(-1.32%) |
Apr 19, 2021 | 16.15 | 16.15 | 15.95 | 16.05 | 5,446 | +0.06(+0.39%) |
Apr 16, 2021 | 16.05 | 16.15 | 15.96 | 15.99 | 4,628 | -0.07(-0.44%) |
Apr 15, 2021 | 16.08 | 16.17 | 16.03 | 16.06 | 7,367 | +0.02(+0.15%) |
Apr 14, 2021 | 15.80 | 16.19 | 15.80 | 16.04 | 20,803 | +0.30(+1.93%) |
Apr 13, 2021 | 15.81 | 15.87 | 15.68 | 15.73 | 8,496 | -0.09(-0.59%) |
Apr 12, 2021 | 15.90 | 16.09 | 15.82 | 15.83 | 8,037 | -0.12(-0.73%) |
Apr 09, 2021 | 16.04 | 16.31 | 15.92 | 15.94 | 3,471 | -0.08(-0.48%) |
Apr 08, 2021 | 16.11 | 16.11 | 16.00 | 16.02 | 5,103 | -0.16(-0.99%) |
Apr 07, 2021 | 15.87 | 16.33 | 15.87 | 16.18 | 8,032 | +0.18(+1.09%) |
Apr 06, 2021 | 15.91 | 16.01 | 15.85 | 16.01 | 3,321 | +0.19(+1.23%) |
Apr 05, 2021 | 16.27 | 16.27 | 15.70 | 15.81 | 14,933 | -0.21(-1.31%) |