Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.64 | 17.96 | 17.44 | 17.91 | 726,822 | +0.27(+1.53%) |
Jun 29, 2021 | 17.55 | 17.72 | 17.22 | 17.64 | 757,288 | +0.15(+0.86%) |
Jun 28, 2021 | 17.44 | 17.77 | 17.12 | 17.49 | 587,298 | +0.09(+0.52%) |
Jun 25, 2021 | 17.19 | 17.80 | 17.08 | 17.40 | 3,832,798 | +0.20(+1.16%) |
Jun 24, 2021 | 17.12 | 17.60 | 16.92 | 17.20 | 483,673 | +0.09(+0.53%) |
Jun 23, 2021 | 17.44 | 17.68 | 16.86 | 17.11 | 465,138 | -0.36(-2.06%) |
Jun 22, 2021 | 17.34 | 17.51 | 16.72 | 17.47 | 608,567 | +0.08(+0.46%) |
Jun 21, 2021 | 17.99 | 18.37 | 16.77 | 17.39 | 817,444 | -0.36(-2.03%) |
Jun 18, 2021 | 17.91 | 18.39 | 17.51 | 17.75 | 3,810,982 | -0.07(-0.39%) |
Jun 17, 2021 | 18.45 | 18.60 | 17.52 | 17.82 | 983,339 | -0.64(-3.47%) |
Jun 16, 2021 | 18.05 | 18.61 | 17.72 | 18.46 | 752,980 | +0.50(+2.78%) |
Jun 15, 2021 | 18.06 | 18.25 | 17.57 | 17.96 | 466,255 | -0.11(-0.61%) |
Jun 14, 2021 | 17.55 | 18.27 | 17.49 | 18.07 | 516,075 | +0.70(+4.03%) |
Jun 11, 2021 | 17.00 | 17.64 | 16.93 | 17.37 | 167,218 | +0.26(+1.52%) |
Jun 10, 2021 | 17.40 | 17.57 | 17.05 | 17.11 | 186,918 | -0.32(-1.84%) |
Jun 09, 2021 | 17.89 | 17.96 | 17.27 | 17.43 | 319,656 | +0.02(+0.11%) |
Jun 08, 2021 | 17.05 | 17.45 | 16.64 | 17.41 | 344,936 | +0.47(+2.77%) |
Jun 07, 2021 | 17.00 | 17.00 | 16.53 | 16.94 | 681,930 | -0.20(-1.17%) |
Jun 04, 2021 | 17.12 | 17.24 | 16.84 | 17.14 | 487,205 | +0.13(+0.76%) |
Jun 03, 2021 | 16.90 | 17.02 | 16.42 | 17.01 | 315,137 | +0.04(+0.24%) |
Jun 02, 2021 | 16.99 | 17.03 | 16.53 | 16.97 | 314,180 | +0.07(+0.41%) |
Jun 01, 2021 | 17.00 | 17.07 | 16.69 | 16.90 | 269,509 | +0.02(+0.12%) |
May 28, 2021 | 17.47 | 17.47 | 16.74 | 16.88 | 209,901 | -0.46(-2.65%) |
May 27, 2021 | 17.58 | 17.66 | 16.98 | 17.34 | 219,797 | -0.18(-1.03%) |
May 26, 2021 | 17.12 | 17.69 | 17.06 | 17.52 | 436,277 | +0.30(+1.74%) |
May 25, 2021 | 16.95 | 17.23 | 16.68 | 17.22 | 398,348 | +0.29(+1.71%) |
May 24, 2021 | 17.00 | 17.10 | 16.56 | 16.93 | 381,336 | +0.05(+0.30%) |
May 21, 2021 | 16.56 | 16.88 | 16.26 | 16.88 | 190,318 | +0.56(+3.43%) |
May 20, 2021 | 15.87 | 16.48 | 15.87 | 16.32 | 383,120 | +0.42(+2.64%) |
May 19, 2021 | 14.30 | 16.26 | 14.02 | 15.90 | 791,388 | +0.15(+0.95%) |
May 18, 2021 | 16.33 | 16.54 | 15.69 | 15.75 | 305,239 | -0.55(-3.37%) |
May 17, 2021 | 17.11 | 17.11 | 16.09 | 16.30 | 619,904 | -0.72(-4.23%) |
May 14, 2021 | 16.50 | 17.69 | 15.94 | 17.02 | 1,740,614 | +0.39(+2.35%) |
May 13, 2021 | 16.38 | 16.91 | 16.38 | 16.63 | 895,064 | +0.26(+1.59%) |
May 12, 2021 | 16.82 | 16.84 | 16.07 | 16.37 | 1,016,210 | -0.46(-2.73%) |
May 11, 2021 | 17.45 | 17.47 | 16.62 | 16.83 | 1,178,649 | -0.91(-5.13%) |
May 10, 2021 | 17.72 | 17.99 | 17.41 | 17.74 | 578,473 | +0.03(+0.17%) |
May 07, 2021 | 17.12 | 17.79 | 17.04 | 17.71 | 323,595 | +0.40(+2.31%) |
May 06, 2021 | 17.25 | 17.77 | 17.04 | 17.31 | 630,817 | +0.10(+0.58%) |
May 05, 2021 | 17.19 | 17.80 | 16.47 | 17.21 | 581,582 | -0.17(-0.98%) |
May 04, 2021 | 17.85 | 18.06 | 17.01 | 17.38 | 1,141,985 | -0.58(-3.23%) |
May 03, 2021 | 18.10 | 18.33 | 17.82 | 17.96 | 1,508,982 | -0.04(-0.22%) |
Apr 30, 2021 | 17.92 | 18.15 | 17.75 | 18.00 | 984,100 | +0.01(+0.06%) |
Apr 29, 2021 | 17.87 | 18.24 | 17.29 | 17.99 | 1,398,774 | +0.15(+0.84%) |
Apr 28, 2021 | 17.50 | 18.12 | 17.26 | 17.84 | 3,099,878 | +0.35(+2.00%) |
Apr 27, 2021 | 17.30 | 17.65 | 17.00 | 17.49 | 2,187,429 | +0.38(+2.22%) |
Apr 26, 2021 | 16.19 | 17.43 | 16.17 | 17.11 | 1,634,158 | +0.80(+4.90%) |
Apr 23, 2021 | 15.27 | 16.58 | 15.25 | 16.31 | 1,138,800 | +1.04(+6.81%) |
Apr 22, 2021 | 15.15 | 15.49 | 14.94 | 15.27 | 1,688,374 | +0.27(+1.80%) |
Apr 21, 2021 | 14.41 | 15.15 | 14.27 | 15.00 | 1,485,755 | +0.69(+4.82%) |
Apr 20, 2021 | 14.65 | 14.65 | 14.08 | 14.31 | 915,878 | +0.27(+1.92%) |
Apr 19, 2021 | 14.66 | 14.84 | 13.80 | 14.04 | 591,964 | -0.30(-2.09%) |
Apr 16, 2021 | 14.34 | 14.65 | 14.11 | 14.34 | 652,900 | -0.02(-0.14%) |
Apr 15, 2021 | 14.85 | 14.89 | 14.05 | 14.36 | 1,414,486 | -0.45(-3.04%) |
Apr 14, 2021 | 14.50 | 15.00 | 14.07 | 14.81 | 337,744 | +0.28(+1.93%) |
Apr 13, 2021 | 14.83 | 14.95 | 14.03 | 14.53 | 434,789 | -0.19(-1.29%) |
Apr 12, 2021 | 14.74 | 14.86 | 14.26 | 14.72 | 392,167 | -0.08(-0.54%) |
Apr 09, 2021 | 14.82 | 15.07 | 14.28 | 14.80 | 285,900 | -0.12(-0.80%) |
Apr 08, 2021 | 14.75 | 14.93 | 14.45 | 14.92 | 413,395 | +0.17(+1.15%) |
Apr 07, 2021 | 14.80 | 15.04 | 14.69 | 14.75 | 1,939,613 | -0.15(-1.01%) |
Apr 06, 2021 | 14.39 | 15.09 | 13.99 | 14.90 | 1,022,511 | +0.34(+2.34%) |
Apr 05, 2021 | 14.73 | 14.83 | 13.96 | 14.56 | 535,983 | -0.21(-1.42%) |