Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.06 | 19.34 | 18.88 | 18.99 | 285,762 | -0.19(-0.99%) |
Jun 29, 2021 | 19.46 | 19.47 | 18.89 | 19.18 | 212,447 | -0.29(-1.49%) |
Jun 28, 2021 | 19.69 | 19.84 | 19.01 | 19.47 | 183,604 | -0.22(-1.12%) |
Jun 25, 2021 | 18.49 | 20.06 | 18.44 | 19.69 | 842,856 | +1.06(+5.69%) |
Jun 24, 2021 | 17.40 | 18.69 | 17.35 | 18.63 | 468,340 | +1.93(+11.56%) |
Jun 23, 2021 | 16.00 | 16.70 | 15.98 | 16.70 | 180,033 | +0.70(+4.37%) |
Jun 22, 2021 | 15.74 | 16.05 | 15.74 | 16.00 | 135,101 | +0.04(+0.25%) |
Jun 21, 2021 | 16.00 | 16.09 | 15.79 | 15.96 | 141,421 | +0.03(+0.19%) |
Jun 18, 2021 | 16.30 | 16.30 | 15.73 | 15.93 | 233,652 | -0.44(-2.69%) |
Jun 17, 2021 | 16.23 | 16.54 | 16.15 | 16.37 | 188,199 | +0.05(+0.31%) |
Jun 16, 2021 | 16.57 | 16.57 | 16.12 | 16.32 | 80,718 | -0.11(-0.67%) |
Jun 15, 2021 | 16.58 | 16.65 | 16.25 | 16.43 | 103,235 | -0.10(-0.60%) |
Jun 14, 2021 | 17.14 | 17.14 | 16.42 | 16.53 | 174,785 | -0.41(-2.42%) |
Jun 11, 2021 | 16.45 | 16.96 | 16.41 | 16.94 | 157,499 | +0.63(+3.86%) |
Jun 10, 2021 | 16.20 | 16.46 | 16.02 | 16.31 | 89,162 | +0.16(+0.99%) |
Jun 09, 2021 | 16.44 | 16.46 | 16.12 | 16.15 | 81,894 | -0.26(-1.58%) |
Jun 08, 2021 | 16.80 | 16.90 | 16.15 | 16.41 | 102,834 | -0.25(-1.50%) |
Jun 07, 2021 | 16.00 | 16.74 | 16.00 | 16.66 | 157,081 | +0.64(+4.00%) |
Jun 04, 2021 | 15.72 | 16.11 | 15.55 | 16.02 | 92,422 | +0.42(+2.69%) |
Jun 03, 2021 | 16.00 | 16.14 | 15.58 | 15.60 | 156,106 | -0.46(-2.86%) |
Jun 02, 2021 | 15.50 | 16.09 | 15.30 | 16.06 | 166,944 | +0.57(+3.68%) |
Jun 01, 2021 | 15.52 | 16.06 | 15.40 | 15.49 | 131,473 | -0.07(-0.45%) |
May 28, 2021 | 15.34 | 15.83 | 15.30 | 15.56 | 231,876 | +0.31(+2.03%) |
May 27, 2021 | 15.19 | 15.32 | 15.08 | 15.25 | 305,702 | +0.15(+0.99%) |
May 26, 2021 | 15.00 | 15.25 | 15.00 | 15.10 | 78,417 | +0.17(+1.14%) |
May 25, 2021 | 15.19 | 15.28 | 14.85 | 14.93 | 123,357 | -0.21(-1.39%) |
May 24, 2021 | 15.18 | 15.26 | 15.09 | 15.14 | 66,440 | -0.04(-0.26%) |
May 21, 2021 | 15.37 | 15.38 | 14.97 | 15.18 | 264,473 | +0.01(+0.07%) |
May 20, 2021 | 15.06 | 15.20 | 14.94 | 15.17 | 200,428 | +0.12(+0.80%) |
May 19, 2021 | 14.56 | 15.10 | 14.46 | 15.05 | 123,486 | +0.05(+0.33%) |
May 18, 2021 | 14.74 | 15.34 | 14.59 | 15.00 | 188,880 | +0.30(+2.04%) |
May 17, 2021 | 14.83 | 15.09 | 14.63 | 14.70 | 154,651 | -0.19(-1.28%) |
May 14, 2021 | 14.29 | 15.00 | 14.20 | 14.89 | 653,148 | +1.33(+9.81%) |
May 13, 2021 | 13.17 | 13.83 | 13.10 | 13.56 | 478,060 | +0.18(+1.35%) |
May 12, 2021 | 13.27 | 14.07 | 13.24 | 13.38 | 469,556 | -0.12(-0.89%) |
May 11, 2021 | 13.42 | 13.67 | 13.28 | 13.50 | 352,717 | -0.27(-1.96%) |
May 10, 2021 | 14.38 | 14.55 | 13.76 | 13.77 | 284,169 | -0.82(-5.62%) |
May 07, 2021 | 14.34 | 14.72 | 14.34 | 14.59 | 99,367 | +0.27(+1.89%) |
May 06, 2021 | 14.40 | 14.42 | 13.94 | 14.32 | 185,165 | -0.01(-0.07%) |
May 05, 2021 | 14.99 | 14.99 | 14.29 | 14.33 | 153,147 | -0.57(-3.83%) |
May 04, 2021 | 14.94 | 15.12 | 14.70 | 14.90 | 203,086 | -0.25(-1.65%) |
May 03, 2021 | 15.24 | 15.30 | 14.97 | 15.15 | 119,214 | +0.00(+0.00%) |
Apr 30, 2021 | 15.00 | 15.22 | 15.00 | 15.15 | 130,100 | +0.00(+0.00%) |
Apr 29, 2021 | 15.25 | 15.34 | 14.75 | 15.15 | 100,212 | +0.07(+0.46%) |
Apr 28, 2021 | 15.26 | 15.29 | 15.03 | 15.08 | 91,444 | -0.12(-0.79%) |
Apr 27, 2021 | 15.15 | 15.35 | 14.89 | 15.20 | 96,985 | +0.09(+0.60%) |
Apr 26, 2021 | 15.20 | 15.44 | 15.08 | 15.11 | 88,314 | -0.03(-0.20%) |
Apr 23, 2021 | 14.95 | 15.23 | 14.94 | 15.14 | 142,500 | +0.24(+1.61%) |
Apr 22, 2021 | 15.03 | 15.10 | 14.72 | 14.90 | 95,942 | -0.12(-0.80%) |
Apr 21, 2021 | 14.54 | 15.04 | 14.40 | 15.02 | 87,434 | +0.44(+3.02%) |
Apr 20, 2021 | 14.97 | 14.97 | 14.31 | 14.58 | 186,454 | -0.37(-2.47%) |
Apr 19, 2021 | 14.94 | 15.00 | 14.60 | 14.95 | 143,564 | -0.02(-0.13%) |
Apr 16, 2021 | 14.66 | 14.98 | 14.49 | 14.97 | 225,500 | +0.30(+2.04%) |
Apr 15, 2021 | 14.79 | 14.84 | 14.46 | 14.67 | 104,936 | -0.05(-0.34%) |
Apr 14, 2021 | 14.89 | 15.15 | 14.63 | 14.72 | 162,305 | -0.04(-0.27%) |
Apr 13, 2021 | 14.75 | 14.92 | 14.56 | 14.76 | 79,142 | +0.08(+0.54%) |
Apr 12, 2021 | 14.91 | 14.98 | 14.67 | 14.68 | 129,799 | -0.42(-2.78%) |
Apr 09, 2021 | 15.44 | 15.49 | 14.92 | 15.10 | 191,800 | -0.32(-2.08%) |
Apr 08, 2021 | 15.35 | 15.49 | 15.12 | 15.42 | 216,615 | +0.19(+1.25%) |
Apr 07, 2021 | 15.32 | 15.56 | 14.92 | 15.23 | 147,305 | -0.19(-1.23%) |
Apr 06, 2021 | 15.24 | 15.50 | 15.03 | 15.42 | 208,258 | +0.07(+0.46%) |
Apr 05, 2021 | 15.47 | 15.71 | 15.08 | 15.35 | 140,868 | +0.05(+0.33%) |