Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.38 | 15.48 | 15.12 | 15.36 | 14,848 | -0.16(-1.05%) |
Jun 29, 2021 | 15.50 | 15.52 | 15.00 | 15.52 | 34,634 | -0.22(-1.41%) |
Jun 28, 2021 | 15.57 | 15.79 | 15.50 | 15.74 | 24,910 | +0.17(+1.08%) |
Jun 25, 2021 | 15.82 | 15.85 | 15.57 | 15.57 | 16,733 | -0.24(-1.53%) |
Jun 24, 2021 | 15.75 | 16.14 | 15.65 | 15.82 | 23,656 | -0.27(-1.68%) |
Jun 23, 2021 | 15.62 | 16.09 | 15.35 | 16.09 | 47,721 | +0.55(+3.56%) |
Jun 22, 2021 | 16.59 | 16.59 | 15.25 | 15.54 | 65,815 | -0.84(-5.10%) |
Jun 21, 2021 | 17.47 | 17.47 | 16.25 | 16.37 | 38,781 | -1.34(-7.59%) |
Jun 18, 2021 | 16.96 | 18.43 | 16.52 | 17.71 | 53,804 | +0.70(+4.14%) |
Jun 17, 2021 | 17.50 | 17.50 | 16.58 | 17.01 | 49,865 | -0.49(-2.80%) |
Jun 16, 2021 | 18.25 | 18.25 | 17.50 | 17.50 | 26,812 | -0.55(-3.06%) |
Jun 15, 2021 | 17.80 | 18.05 | 17.38 | 18.05 | 29,967 | +0.28(+1.56%) |
Jun 14, 2021 | 17.50 | 18.00 | 17.32 | 17.77 | 30,636 | -0.23(-1.25%) |
Jun 11, 2021 | 18.00 | 18.25 | 17.82 | 18.00 | 18,912 | +0.17(+0.94%) |
Jun 10, 2021 | 17.75 | 17.83 | 17.34 | 17.83 | 38,768 | +0.76(+4.45%) |
Jun 09, 2021 | 17.50 | 17.62 | 17.07 | 17.07 | 30,348 | -0.23(-1.32%) |
Jun 08, 2021 | 17.75 | 18.00 | 17.25 | 17.30 | 22,984 | -0.55(-3.09%) |
Jun 07, 2021 | 18.25 | 18.38 | 17.54 | 17.85 | 23,082 | -0.18(-0.97%) |
Jun 04, 2021 | 18.00 | 18.27 | 17.75 | 18.03 | 15,273 | -0.05(-0.29%) |
Jun 03, 2021 | 18.25 | 18.38 | 17.88 | 18.08 | 30,436 | -0.58(-3.08%) |
Jun 02, 2021 | 18.27 | 18.74 | 18.27 | 18.66 | 17,589 | +0.13(+0.72%) |
Jun 01, 2021 | 18.50 | 18.81 | 18.00 | 18.52 | 30,018 | +0.09(+0.47%) |
May 28, 2021 | 17.91 | 18.66 | 17.75 | 18.43 | 24,092 | +0.61(+3.45%) |
May 27, 2021 | 17.90 | 18.12 | 17.53 | 17.82 | 34,288 | -0.30(-1.68%) |
May 26, 2021 | 18.66 | 18.66 | 18.00 | 18.12 | 26,712 | -0.50(-2.68%) |
May 25, 2021 | 18.50 | 18.88 | 18.25 | 18.62 | 33,378 | -0.25(-1.32%) |
May 24, 2021 | 18.89 | 19.25 | 18.65 | 18.88 | 23,888 | -0.36(-1.90%) |
May 21, 2021 | 19.50 | 19.57 | 18.89 | 19.24 | 19,590 | -0.08(-0.41%) |
May 20, 2021 | 19.25 | 19.55 | 18.82 | 19.32 | 22,758 | +0.08(+0.43%) |
May 19, 2021 | 19.00 | 19.43 | 18.36 | 19.24 | 23,308 | -0.24(-1.23%) |
May 18, 2021 | 19.50 | 19.65 | 18.83 | 19.48 | 29,156 | +0.28(+1.46%) |
May 17, 2021 | 18.50 | 19.20 | 17.50 | 19.20 | 54,173 | +1.87(+10.78%) |
May 14, 2021 | 17.29 | 17.50 | 16.66 | 17.33 | 31,302 | +0.58(+3.46%) |
May 13, 2021 | 17.75 | 17.84 | 16.60 | 16.75 | 37,754 | -1.09(-6.12%) |
May 12, 2021 | 18.50 | 18.87 | 17.50 | 17.84 | 25,246 | -0.66(-3.55%) |
May 11, 2021 | 18.38 | 19.15 | 18.00 | 18.50 | 40,051 | -0.48(-2.52%) |
May 10, 2021 | 19.75 | 19.75 | 18.71 | 18.98 | 31,084 | -0.58(-2.95%) |
May 07, 2021 | 20.41 | 20.50 | 19.43 | 19.55 | 41,860 | -0.95(-4.61%) |
May 06, 2021 | 19.50 | 20.75 | 19.45 | 20.50 | 66,142 | +0.75(+3.80%) |
May 05, 2021 | 19.68 | 19.75 | 19.28 | 19.75 | 27,728 | +0.25(+1.28%) |
May 04, 2021 | 19.25 | 19.75 | 18.75 | 19.50 | 57,070 | +0.25(+1.29%) |
May 03, 2021 | 18.75 | 19.25 | 18.38 | 19.25 | 41,421 | +1.00(+5.49%) |
Apr 30, 2021 | 18.62 | 19.12 | 18.07 | 18.25 | 144,132 | -0.50(-2.67%) |
Apr 29, 2021 | 18.75 | 18.75 | 18.00 | 18.75 | 27,579 | +0.00(+0.00%) |
Apr 28, 2021 | 17.25 | 18.75 | 17.25 | 18.75 | 42,086 | +1.40(+8.07%) |
Apr 27, 2021 | 17.50 | 18.25 | 17.25 | 17.35 | 23,946 | -0.11(-0.63%) |
Apr 26, 2021 | 17.50 | 17.50 | 17.25 | 17.46 | 27,779 | -0.11(-0.60%) |
Apr 23, 2021 | 17.25 | 17.57 | 17.25 | 17.57 | 22,232 | +0.32(+1.83%) |
Apr 22, 2021 | 17.50 | 17.50 | 17.09 | 17.25 | 23,341 | -0.15(-0.85%) |
Apr 21, 2021 | 18.00 | 18.00 | 17.32 | 17.40 | 34,366 | +0.10(+0.56%) |
Apr 20, 2021 | 18.00 | 18.62 | 17.25 | 17.30 | 35,361 | -1.05(-5.72%) |
Apr 19, 2021 | 18.00 | 18.62 | 17.88 | 18.35 | 45,488 | +0.36(+1.99%) |
Apr 16, 2021 | 18.48 | 18.50 | 17.58 | 17.99 | 36,120 | +0.21(+1.17%) |
Apr 15, 2021 | 16.88 | 18.12 | 16.75 | 17.79 | 55,646 | +1.29(+7.79%) |
Apr 14, 2021 | 17.25 | 17.25 | 16.25 | 16.50 | 22,159 | -0.53(-3.13%) |
Apr 13, 2021 | 17.25 | 17.26 | 16.75 | 17.03 | 24,575 | -0.12(-0.71%) |
Apr 12, 2021 | 17.50 | 17.75 | 17.00 | 17.16 | 24,261 | -0.61(-3.43%) |
Apr 09, 2021 | 18.00 | 18.48 | 17.75 | 17.77 | 24,792 | -0.73(-3.97%) |
Apr 08, 2021 | 17.43 | 18.65 | 17.25 | 18.50 | 31,538 | +1.06(+6.09%) |
Apr 07, 2021 | 17.55 | 17.68 | 17.00 | 17.44 | 15,284 | -0.21(-1.22%) |
Apr 06, 2021 | 17.25 | 17.75 | 16.88 | 17.65 | 39,414 | +0.65(+3.84%) |
Apr 05, 2021 | 17.25 | 17.50 | 16.75 | 17.00 | 25,211 | -0.32(-1.88%) |