Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.18 | 17.51 | 17.15 | 17.46 | 243,858 | +0.42(+2.45%) |
Jun 29, 2021 | 17.33 | 17.59 | 17.01 | 17.05 | 769,615 | -0.15(-0.86%) |
Jun 28, 2021 | 18.21 | 18.21 | 17.08 | 17.19 | 752,617 | -1.16(-6.30%) |
Jun 25, 2021 | 18.26 | 18.40 | 18.12 | 18.35 | 185,444 | +0.18(+1.00%) |
Jun 24, 2021 | 18.08 | 18.20 | 17.75 | 18.17 | 232,534 | +0.28(+1.58%) |
Jun 23, 2021 | 18.09 | 18.46 | 17.82 | 17.88 | 498,364 | +0.12(+0.65%) |
Jun 22, 2021 | 17.48 | 17.89 | 17.13 | 17.77 | 272,959 | +0.24(+1.38%) |
Jun 21, 2021 | 16.45 | 17.59 | 16.45 | 17.53 | 738,188 | +1.34(+8.30%) |
Jun 18, 2021 | 16.51 | 16.90 | 16.15 | 16.18 | 1,288,366 | -1.00(-5.80%) |
Jun 17, 2021 | 18.42 | 18.67 | 16.75 | 17.18 | 725,296 | -1.32(-7.14%) |
Jun 16, 2021 | 18.61 | 18.87 | 18.14 | 18.50 | 204,328 | -0.16(-0.84%) |
Jun 15, 2021 | 18.12 | 18.71 | 18.10 | 18.66 | 195,203 | +0.72(+3.99%) |
Jun 14, 2021 | 18.31 | 18.45 | 17.70 | 17.94 | 204,961 | -0.18(-1.01%) |
Jun 11, 2021 | 18.35 | 18.53 | 18.09 | 18.13 | 280,069 | -0.11(-0.58%) |
Jun 10, 2021 | 18.71 | 18.90 | 17.85 | 18.23 | 274,691 | -0.03(-0.14%) |
Jun 09, 2021 | 18.51 | 18.68 | 18.23 | 18.26 | 254,860 | -0.19(-1.05%) |
Jun 08, 2021 | 18.07 | 18.53 | 17.62 | 18.45 | 615,994 | +0.31(+1.72%) |
Jun 07, 2021 | 18.26 | 18.45 | 18.09 | 18.14 | 176,596 | -0.10(-0.53%) |
Jun 04, 2021 | 18.25 | 18.38 | 17.76 | 18.24 | 182,665 | +0.25(+1.36%) |
Jun 03, 2021 | 17.78 | 18.17 | 17.52 | 17.99 | 197,397 | +0.10(+0.58%) |
Jun 02, 2021 | 17.51 | 18.04 | 17.12 | 17.89 | 621,077 | +0.62(+3.60%) |
Jun 01, 2021 | 16.62 | 17.32 | 16.62 | 17.27 | 944,065 | +1.22(+7.57%) |
May 28, 2021 | 16.22 | 16.25 | 15.89 | 16.05 | 183,148 | +0.06(+0.38%) |
May 27, 2021 | 16.13 | 16.35 | 15.82 | 15.99 | 153,984 | +0.01(+0.05%) |
May 26, 2021 | 15.66 | 16.07 | 15.61 | 15.98 | 169,136 | +0.29(+1.87%) |
May 25, 2021 | 16.26 | 16.33 | 15.63 | 15.69 | 494,101 | -0.66(-4.03%) |
May 24, 2021 | 16.31 | 16.40 | 15.87 | 16.35 | 364,057 | +0.30(+1.89%) |
May 21, 2021 | 16.38 | 16.48 | 16.04 | 16.04 | 293,923 | +0.06(+0.35%) |
May 20, 2021 | 15.99 | 16.11 | 15.55 | 15.99 | 374,472 | -0.03(-0.21%) |
May 19, 2021 | 15.96 | 16.27 | 15.59 | 16.02 | 527,270 | -0.82(-4.86%) |
May 18, 2021 | 17.56 | 17.66 | 16.77 | 16.84 | 296,595 | -0.78(-4.41%) |
May 17, 2021 | 16.82 | 17.62 | 16.73 | 17.62 | 413,227 | +0.78(+4.62%) |
May 14, 2021 | 16.19 | 16.96 | 16.19 | 16.84 | 511,834 | +0.99(+6.25%) |
May 13, 2021 | 15.92 | 16.44 | 15.49 | 15.85 | 413,702 | -0.40(-2.46%) |
May 12, 2021 | 16.33 | 17.18 | 16.13 | 16.25 | 599,568 | +0.13(+0.80%) |
May 11, 2021 | 16.24 | 16.76 | 15.85 | 16.12 | 945,326 | -0.86(-5.06%) |
May 10, 2021 | 17.32 | 17.90 | 16.97 | 16.98 | 580,253 | -0.01(-0.05%) |
May 07, 2021 | 16.03 | 17.02 | 15.95 | 16.99 | 1,778,725 | +0.63(+3.86%) |
May 06, 2021 | 16.26 | 16.38 | 15.63 | 16.36 | 337,290 | +0.12(+0.71%) |
May 05, 2021 | 15.97 | 16.32 | 15.41 | 16.24 | 552,704 | +0.98(+6.42%) |
May 04, 2021 | 15.27 | 15.47 | 14.91 | 15.26 | 566,158 | +0.04(+0.25%) |
May 03, 2021 | 14.76 | 15.28 | 14.73 | 15.22 | 648,772 | +0.81(+5.60%) |
Apr 30, 2021 | 14.93 | 15.20 | 14.39 | 14.42 | 560,305 | -0.79(-5.21%) |
Apr 29, 2021 | 15.33 | 15.60 | 14.92 | 15.21 | 408,457 | +0.31(+2.08%) |
Apr 28, 2021 | 14.18 | 15.03 | 14.18 | 14.90 | 658,388 | +0.92(+6.59%) |
Apr 27, 2021 | 13.71 | 14.06 | 13.66 | 13.98 | 307,418 | +0.34(+2.48%) |
Apr 26, 2021 | 13.39 | 13.83 | 13.39 | 13.64 | 163,854 | +0.16(+1.20%) |
Apr 23, 2021 | 13.20 | 13.55 | 13.10 | 13.48 | 230,616 | +0.27(+2.01%) |
Apr 22, 2021 | 13.61 | 13.61 | 13.15 | 13.21 | 322,404 | -0.33(-2.46%) |
Apr 21, 2021 | 12.89 | 13.60 | 12.73 | 13.54 | 349,820 | +0.37(+2.78%) |
Apr 20, 2021 | 13.82 | 13.82 | 12.93 | 13.18 | 416,899 | -0.71(-5.14%) |
Apr 19, 2021 | 13.97 | 14.20 | 13.67 | 13.89 | 229,375 | -0.03(-0.23%) |
Apr 16, 2021 | 14.38 | 14.40 | 13.84 | 13.92 | 288,062 | -0.25(-1.76%) |
Apr 15, 2021 | 14.43 | 14.43 | 14.05 | 14.17 | 235,378 | -0.21(-1.44%) |
Apr 14, 2021 | 13.81 | 14.73 | 13.81 | 14.38 | 574,908 | +0.78(+5.76%) |
Apr 13, 2021 | 13.55 | 13.76 | 13.36 | 13.60 | 188,222 | +0.02(+0.12%) |
Apr 12, 2021 | 14.05 | 14.19 | 13.52 | 13.58 | 473,337 | -0.25(-1.78%) |
Apr 09, 2021 | 13.98 | 14.19 | 13.68 | 13.83 | 195,649 | -0.16(-1.18%) |
Apr 08, 2021 | 14.22 | 14.22 | 13.69 | 13.99 | 361,526 | -0.40(-2.79%) |
Apr 07, 2021 | 14.29 | 14.48 | 14.21 | 14.40 | 249,939 | +0.15(+1.07%) |
Apr 06, 2021 | 14.42 | 14.84 | 14.23 | 14.24 | 277,979 | -0.06(-0.40%) |
Apr 05, 2021 | 14.97 | 14.97 | 14.17 | 14.30 | 625,469 | -0.72(-4.78%) |