Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.55 | 17.55 | 16.69 | 16.79 | 96,930 | -0.84(-4.76%) |
Jun 29, 2021 | 17.69 | 18.00 | 17.12 | 17.63 | 55,652 | -0.12(-0.68%) |
Jun 28, 2021 | 17.73 | 18.00 | 17.40 | 17.75 | 59,856 | +0.02(+0.11%) |
Jun 25, 2021 | 18.12 | 18.25 | 17.55 | 17.73 | 54,003 | -0.38(-2.10%) |
Jun 24, 2021 | 17.50 | 18.30 | 17.47 | 18.11 | 74,127 | +0.81(+4.68%) |
Jun 23, 2021 | 16.90 | 17.36 | 16.73 | 17.30 | 75,846 | +0.51(+3.04%) |
Jun 22, 2021 | 16.65 | 16.93 | 16.43 | 16.79 | 80,929 | -0.13(-0.77%) |
Jun 21, 2021 | 17.26 | 17.43 | 16.80 | 16.92 | 52,890 | -0.12(-0.70%) |
Jun 18, 2021 | 17.00 | 17.45 | 16.85 | 17.04 | 48,398 | -0.18(-1.05%) |
Jun 17, 2021 | 17.58 | 18.10 | 17.22 | 17.22 | 75,076 | -0.44(-2.49%) |
Jun 16, 2021 | 17.45 | 18.00 | 16.66 | 17.66 | 139,099 | +0.19(+1.09%) |
Jun 15, 2021 | 17.97 | 17.97 | 16.89 | 17.47 | 84,495 | -0.48(-2.67%) |
Jun 14, 2021 | 18.22 | 18.49 | 17.58 | 17.95 | 84,520 | -0.25(-1.37%) |
Jun 11, 2021 | 18.30 | 18.96 | 18.11 | 18.20 | 41,154 | -0.04(-0.22%) |
Jun 10, 2021 | 18.30 | 18.80 | 17.61 | 18.24 | 87,246 | -0.06(-0.33%) |
Jun 09, 2021 | 19.09 | 19.57 | 18.12 | 18.30 | 98,709 | -0.79(-4.14%) |
Jun 08, 2021 | 19.94 | 20.60 | 18.36 | 19.09 | 183,682 | -0.54(-2.75%) |
Jun 07, 2021 | 18.72 | 20.94 | 18.65 | 19.63 | 155,254 | +1.72(+9.60%) |
Jun 04, 2021 | 17.93 | 18.40 | 17.75 | 17.91 | 41,285 | +0.11(+0.62%) |
Jun 03, 2021 | 17.92 | 17.98 | 17.13 | 17.80 | 42,556 | -0.26(-1.44%) |
Jun 02, 2021 | 17.55 | 18.18 | 17.22 | 18.06 | 78,823 | +0.65(+3.73%) |
Jun 01, 2021 | 18.40 | 18.50 | 16.95 | 17.41 | 93,785 | -0.93(-5.07%) |
May 28, 2021 | 18.15 | 18.75 | 18.15 | 18.34 | 46,035 | +0.34(+1.89%) |
May 27, 2021 | 17.87 | 18.51 | 17.18 | 18.00 | 60,208 | +0.32(+1.81%) |
May 26, 2021 | 17.30 | 18.22 | 17.30 | 17.68 | 54,608 | +0.48(+2.79%) |
May 25, 2021 | 17.71 | 17.99 | 17.10 | 17.20 | 51,564 | -0.15(-0.86%) |
May 24, 2021 | 18.25 | 18.25 | 16.62 | 17.35 | 90,353 | -0.70(-3.88%) |
May 21, 2021 | 16.94 | 18.27 | 16.51 | 18.05 | 153,208 | +1.43(+8.60%) |
May 20, 2021 | 17.31 | 17.85 | 16.03 | 16.62 | 121,100 | -0.65(-3.76%) |
May 19, 2021 | 17.04 | 18.10 | 16.44 | 17.27 | 136,426 | -0.74(-4.11%) |
May 18, 2021 | 16.58 | 18.36 | 16.32 | 18.01 | 161,391 | +1.75(+10.76%) |
May 17, 2021 | 16.35 | 16.80 | 15.93 | 16.26 | 123,410 | +0.16(+0.99%) |
May 14, 2021 | 18.00 | 18.00 | 15.79 | 16.10 | 308,541 | -1.92(-10.65%) |
May 13, 2021 | 18.50 | 19.41 | 17.56 | 18.02 | 84,049 | -0.16(-0.88%) |
May 12, 2021 | 19.65 | 20.51 | 17.75 | 18.18 | 128,976 | -2.05(-10.13%) |
May 11, 2021 | 17.90 | 20.52 | 17.50 | 20.23 | 122,866 | +1.66(+8.94%) |
May 10, 2021 | 20.22 | 20.36 | 18.49 | 18.57 | 159,024 | -1.77(-8.70%) |
May 07, 2021 | 21.25 | 21.99 | 19.83 | 20.34 | 100,325 | -0.75(-3.56%) |
May 06, 2021 | 22.41 | 23.39 | 20.09 | 21.09 | 262,780 | -1.87(-8.14%) |
May 05, 2021 | 24.05 | 24.05 | 22.65 | 22.96 | 69,690 | -0.99(-4.13%) |
May 04, 2021 | 24.70 | 25.08 | 23.70 | 23.95 | 71,923 | -1.13(-4.51%) |
May 03, 2021 | 25.44 | 25.50 | 24.40 | 25.08 | 54,704 | -0.22(-0.87%) |
Apr 30, 2021 | 24.98 | 26.15 | 24.96 | 25.30 | 55,600 | -0.23(-0.90%) |
Apr 29, 2021 | 26.44 | 26.44 | 24.73 | 25.53 | 78,138 | -0.50(-1.92%) |
Apr 28, 2021 | 24.64 | 26.82 | 24.50 | 26.03 | 97,987 | +1.12(+4.50%) |
Apr 27, 2021 | 25.40 | 26.00 | 24.47 | 24.91 | 72,486 | -0.39(-1.54%) |
Apr 26, 2021 | 24.93 | 25.50 | 24.55 | 25.30 | 81,502 | +0.52(+2.10%) |
Apr 23, 2021 | 23.71 | 25.40 | 23.52 | 24.78 | 88,300 | +1.21(+5.13%) |
Apr 22, 2021 | 22.62 | 24.81 | 22.54 | 23.57 | 93,258 | +0.95(+4.20%) |
Apr 21, 2021 | 21.55 | 23.11 | 21.55 | 22.62 | 80,813 | +0.93(+4.29%) |
Apr 20, 2021 | 23.50 | 24.41 | 21.02 | 21.69 | 179,431 | -1.99(-8.40%) |
Apr 19, 2021 | 23.81 | 24.49 | 22.22 | 23.68 | 218,677 | -0.18(-0.75%) |
Apr 16, 2021 | 24.68 | 24.68 | 23.40 | 23.86 | 127,700 | -0.95(-3.83%) |
Apr 15, 2021 | 25.66 | 26.19 | 24.50 | 24.81 | 86,497 | -0.60(-2.36%) |
Apr 14, 2021 | 26.66 | 27.35 | 24.86 | 25.41 | 119,539 | -1.03(-3.90%) |
Apr 13, 2021 | 27.80 | 28.44 | 26.00 | 26.44 | 116,062 | -1.56(-5.57%) |
Apr 12, 2021 | 28.66 | 28.80 | 26.62 | 28.00 | 95,232 | -0.95(-3.28%) |
Apr 09, 2021 | 29.61 | 30.19 | 28.50 | 28.95 | 67,600 | -0.73(-2.46%) |
Apr 08, 2021 | 28.91 | 30.40 | 28.91 | 29.68 | 51,747 | +0.92(+3.20%) |
Apr 07, 2021 | 28.91 | 30.31 | 28.42 | 28.76 | 97,824 | +0.10(+0.35%) |
Apr 06, 2021 | 27.78 | 29.03 | 27.60 | 28.66 | 47,597 | +0.82(+2.95%) |
Apr 05, 2021 | 28.82 | 29.31 | 27.46 | 27.84 | 81,873 | -0.71(-2.49%) |