Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.49 | 16.49 | 16.49 | 0 | +0.22(+1.35%) | |
Jun 29, 2021 | 16.35 | 16.45 | 16.16 | 16.27 | 42,563 | +0.02(+0.12%) |
Jun 28, 2021 | 16.43 | 16.65 | 16.25 | 16.25 | 64,632 | -0.21(-1.28%) |
Jun 25, 2021 | 16.28 | 16.60 | 16.23 | 16.46 | 31,954 | +0.26(+1.60%) |
Jun 24, 2021 | 16.45 | 16.45 | 16.13 | 16.20 | 51,645 | -0.17(-1.04%) |
Jun 23, 2021 | 16.41 | 16.66 | 16.20 | 16.37 | 32,407 | +0.09(+0.55%) |
Jun 22, 2021 | 16.23 | 16.56 | 16.03 | 16.28 | 49,552 | +0.04(+0.25%) |
Jun 21, 2021 | 16.34 | 16.60 | 16.02 | 16.24 | 66,004 | +0.00(+0.00%) |
Jun 18, 2021 | 16.27 | 16.36 | 15.93 | 16.24 | 67,196 | +0.13(+0.81%) |
Jun 17, 2021 | 17.12 | 17.12 | 16.03 | 16.11 | 103,899 | -1.10(-6.39%) |
Jun 16, 2021 | 16.68 | 17.29 | 16.34 | 17.21 | 111,666 | +0.46(+2.75%) |
Jun 15, 2021 | 17.29 | 17.29 | 16.67 | 16.75 | 217,536 | -0.48(-2.79%) |
Jun 14, 2021 | 18.47 | 18.47 | 17.01 | 17.23 | 103,047 | -1.13(-6.15%) |
Jun 11, 2021 | 18.43 | 18.92 | 18.27 | 18.36 | 38,546 | -0.05(-0.27%) |
Jun 10, 2021 | 18.32 | 18.59 | 18.29 | 18.41 | 46,040 | +0.12(+0.66%) |
Jun 09, 2021 | 17.80 | 18.38 | 17.65 | 18.29 | 118,459 | +0.41(+2.29%) |
Jun 08, 2021 | 17.43 | 17.97 | 17.13 | 17.88 | 83,443 | +0.52(+3.00%) |
Jun 07, 2021 | 17.63 | 17.72 | 17.15 | 17.36 | 24,193 | -0.26(-1.48%) |
Jun 04, 2021 | 17.42 | 17.77 | 17.12 | 17.62 | 45,944 | +0.31(+1.79%) |
Jun 03, 2021 | 17.22 | 17.41 | 16.82 | 17.31 | 59,349 | +0.02(+0.12%) |
Jun 02, 2021 | 17.26 | 17.52 | 17.09 | 17.29 | 38,735 | +0.00(+0.00%) |
Jun 01, 2021 | 17.04 | 17.44 | 16.97 | 17.29 | 32,829 | +0.49(+2.92%) |
May 31, 2021 | 17.00 | 17.00 | 16.60 | 16.80 | 42,977 | -0.05(-0.30%) |
May 28, 2021 | 17.32 | 17.32 | 16.75 | 16.85 | 25,516 | -0.44(-2.54%) |
May 27, 2021 | 17.67 | 17.67 | 17.22 | 17.29 | 47,227 | -0.21(-1.20%) |
May 26, 2021 | 16.45 | 17.68 | 16.42 | 17.50 | 43,436 | +1.21(+7.43%) |
May 25, 2021 | 17.84 | 17.84 | 16.07 | 16.29 | 115,291 | -0.86(-5.01%) |
May 21, 2021 | 17.15 | 17.15 | 17.15 | 0 | -0.14(-0.81%) | |
May 20, 2021 | 17.84 | 17.84 | 16.70 | 17.29 | 65,544 | -0.49(-2.76%) |
May 19, 2021 | 17.80 | 17.86 | 17.02 | 17.78 | 47,704 | -0.12(-0.67%) |
May 18, 2021 | 18.14 | 18.14 | 17.87 | 17.90 | 71,304 | -0.16(-0.89%) |
May 17, 2021 | 18.90 | 18.99 | 17.83 | 18.06 | 78,677 | -0.85(-4.49%) |
May 14, 2021 | 18.40 | 19.10 | 18.40 | 18.91 | 134,925 | +0.62(+3.39%) |
May 13, 2021 | 18.85 | 19.21 | 18.20 | 18.29 | 51,987 | -0.37(-1.98%) |
May 12, 2021 | 19.30 | 19.30 | 18.37 | 18.66 | 33,838 | -0.62(-3.22%) |
May 11, 2021 | 19.40 | 19.48 | 18.50 | 19.28 | 49,613 | -0.21(-1.08%) |
May 10, 2021 | 20.00 | 20.00 | 19.40 | 19.49 | 31,651 | -0.52(-2.60%) |
May 07, 2021 | 19.90 | 20.03 | 19.52 | 20.01 | 15,076 | +0.11(+0.55%) |
May 06, 2021 | 19.95 | 20.00 | 19.50 | 19.90 | 65,940 | +0.05(+0.25%) |
May 05, 2021 | 19.63 | 20.08 | 19.60 | 19.85 | 44,169 | +0.15(+0.76%) |
May 04, 2021 | 19.86 | 20.26 | 19.41 | 19.70 | 35,139 | -0.23(-1.15%) |
May 03, 2021 | 20.04 | 20.98 | 19.79 | 19.93 | 95,560 | -0.05(-0.25%) |
Apr 30, 2021 | 19.61 | 20.15 | 19.41 | 19.98 | 120,645 | +0.53(+2.72%) |
Apr 29, 2021 | 19.07 | 19.49 | 19.05 | 19.45 | 75,579 | +0.39(+2.05%) |
Apr 28, 2021 | 19.29 | 19.31 | 18.92 | 19.06 | 99,465 | +0.04(+0.21%) |
Apr 27, 2021 | 19.00 | 19.33 | 18.95 | 19.02 | 92,089 | -0.04(-0.21%) |
Apr 26, 2021 | 18.87 | 19.07 | 18.70 | 19.06 | 49,891 | +0.39(+2.09%) |
Apr 23, 2021 | 18.90 | 19.34 | 18.53 | 18.67 | 34,170 | -0.24(-1.27%) |
Apr 22, 2021 | 19.05 | 19.38 | 18.78 | 18.91 | 61,803 | -0.09(-0.47%) |
Apr 21, 2021 | 18.84 | 19.04 | 18.75 | 19.00 | 21,792 | +0.22(+1.17%) |
Apr 20, 2021 | 18.76 | 18.84 | 18.55 | 18.78 | 41,857 | +0.12(+0.64%) |
Apr 19, 2021 | 19.58 | 19.58 | 18.33 | 18.66 | 121,888 | -0.88(-4.50%) |
Apr 16, 2021 | 19.51 | 19.55 | 19.39 | 19.54 | 29,001 | +0.02(+0.10%) |
Apr 15, 2021 | 19.92 | 19.92 | 19.41 | 19.52 | 69,454 | -0.16(-0.81%) |
Apr 14, 2021 | 19.58 | 19.73 | 19.55 | 19.68 | 34,883 | +0.12(+0.61%) |
Apr 13, 2021 | 20.13 | 20.13 | 19.45 | 19.56 | 56,004 | -0.53(-2.64%) |
Apr 12, 2021 | 20.69 | 20.70 | 19.87 | 20.09 | 40,577 | -0.58(-2.81%) |
Apr 09, 2021 | 20.94 | 21.13 | 20.45 | 20.67 | 48,030 | -0.14(-0.67%) |
Apr 08, 2021 | 19.80 | 20.91 | 19.79 | 20.81 | 233,362 | +1.06(+5.37%) |
Apr 07, 2021 | 20.00 | 20.58 | 19.75 | 19.75 | 344,164 | -1.68(-7.84%) |
Apr 06, 2021 | 20.47 | 21.68 | 20.44 | 21.43 | 61,711 | +1.20(+5.93%) |
Apr 05, 2021 | 20.77 | 20.77 | 20.01 | 20.23 | 37,067 | -0.41(-1.99%) |