Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.00 | 19.00 | 18.50 | 18.56 | 9,704 | -0.29(-1.51%) |
Jun 29, 2021 | 19.00 | 19.14 | 18.80 | 18.85 | 8,147 | -0.30(-1.55%) |
Jun 28, 2021 | 19.38 | 19.48 | 18.57 | 19.14 | 15,262 | -0.03(-0.17%) |
Jun 25, 2021 | 18.50 | 19.23 | 18.25 | 19.18 | 23,622 | +0.77(+4.21%) |
Jun 24, 2021 | 18.25 | 18.50 | 18.10 | 18.40 | 13,707 | +0.07(+0.38%) |
Jun 23, 2021 | 18.50 | 18.50 | 17.70 | 18.33 | 25,117 | +0.34(+1.92%) |
Jun 22, 2021 | 18.00 | 18.48 | 17.62 | 17.99 | 18,499 | -0.16(-0.90%) |
Jun 21, 2021 | 19.00 | 19.06 | 18.00 | 18.15 | 18,304 | -0.78(-4.10%) |
Jun 18, 2021 | 18.12 | 19.50 | 17.50 | 18.93 | 32,954 | +0.83(+4.59%) |
Jun 17, 2021 | 17.81 | 18.46 | 17.75 | 18.09 | 12,103 | +0.05(+0.29%) |
Jun 16, 2021 | 18.38 | 18.38 | 17.75 | 18.04 | 11,720 | +0.18(+1.01%) |
Jun 15, 2021 | 19.00 | 19.25 | 17.65 | 17.86 | 21,197 | -0.98(-5.23%) |
Jun 14, 2021 | 19.75 | 19.96 | 18.83 | 18.85 | 21,294 | -0.65(-3.35%) |
Jun 11, 2021 | 19.29 | 19.88 | 19.25 | 19.50 | 23,574 | +0.25(+1.33%) |
Jun 10, 2021 | 19.75 | 20.25 | 19.07 | 19.25 | 27,693 | -0.34(-1.76%) |
Jun 09, 2021 | 19.57 | 20.00 | 19.30 | 19.59 | 28,279 | +0.30(+1.58%) |
Jun 08, 2021 | 18.75 | 19.70 | 18.70 | 19.29 | 44,114 | +0.80(+4.30%) |
Jun 07, 2021 | 17.25 | 18.50 | 17.25 | 18.49 | 30,713 | +0.46(+2.58%) |
Jun 04, 2021 | 18.36 | 18.38 | 17.77 | 18.02 | 24,406 | -0.17(-0.95%) |
Jun 03, 2021 | 17.59 | 18.25 | 17.27 | 18.20 | 29,546 | +0.57(+3.22%) |
Jun 02, 2021 | 17.00 | 17.80 | 17.00 | 17.63 | 21,552 | +0.34(+1.95%) |
Jun 01, 2021 | 17.11 | 17.50 | 16.77 | 17.29 | 22,261 | +0.48(+2.86%) |
May 28, 2021 | 17.79 | 18.75 | 15.50 | 16.81 | 66,765 | -1.44(-7.88%) |
May 27, 2021 | 16.88 | 18.38 | 16.88 | 18.25 | 20,805 | +0.23(+1.29%) |
May 26, 2021 | 17.50 | 18.37 | 17.54 | 18.02 | 16,383 | +0.42(+2.37%) |
May 25, 2021 | 17.90 | 18.11 | 17.38 | 17.60 | 13,702 | -0.30(-1.69%) |
May 24, 2021 | 17.75 | 18.62 | 17.75 | 17.90 | 14,337 | +0.15(+0.86%) |
May 21, 2021 | 17.82 | 18.50 | 17.75 | 17.75 | 12,459 | +0.00(+0.00%) |
May 20, 2021 | 17.75 | 18.39 | 17.59 | 17.75 | 12,450 | -0.13(-0.71%) |
May 19, 2021 | 18.62 | 18.75 | 17.75 | 17.88 | 17,203 | -0.87(-4.65%) |
May 18, 2021 | 18.75 | 20.25 | 18.25 | 18.75 | 35,458 | +0.25(+1.38%) |
May 17, 2021 | 16.50 | 18.72 | 16.25 | 18.50 | 40,433 | +1.98(+11.99%) |
May 14, 2021 | 16.00 | 16.75 | 15.57 | 16.52 | 22,844 | +1.02(+6.55%) |
May 13, 2021 | 17.50 | 17.50 | 15.24 | 15.50 | 39,795 | -1.51(-8.89%) |
May 12, 2021 | 17.51 | 18.00 | 17.00 | 17.01 | 22,279 | -0.74(-4.15%) |
May 11, 2021 | 16.25 | 18.00 | 16.12 | 17.75 | 27,578 | +0.92(+5.45%) |
May 10, 2021 | 17.50 | 18.38 | 16.75 | 16.83 | 26,892 | -0.71(-4.05%) |
May 07, 2021 | 17.50 | 17.77 | 17.21 | 17.54 | 13,375 | +0.50(+2.95%) |
May 06, 2021 | 18.25 | 19.23 | 16.86 | 17.04 | 34,702 | -0.59(-3.35%) |
May 05, 2021 | 18.25 | 19.00 | 17.39 | 17.63 | 28,544 | -0.70(-3.79%) |
May 04, 2021 | 19.50 | 19.75 | 18.01 | 18.32 | 27,055 | -0.93(-4.81%) |
May 03, 2021 | 20.25 | 20.25 | 18.75 | 19.25 | 32,597 | -0.29(-1.47%) |
Apr 30, 2021 | 19.75 | 20.32 | 19.54 | 19.54 | 14,976 | -0.21(-1.09%) |
Apr 29, 2021 | 21.00 | 21.00 | 19.75 | 19.75 | 18,422 | -0.50(-2.46%) |
Apr 28, 2021 | 19.75 | 20.75 | 19.75 | 20.25 | 24,945 | +0.25(+1.26%) |
Apr 27, 2021 | 21.42 | 21.42 | 19.52 | 20.00 | 19,717 | -0.51(-2.48%) |
Apr 26, 2021 | 19.75 | 20.75 | 19.62 | 20.50 | 34,837 | +1.27(+6.63%) |
Apr 23, 2021 | 19.50 | 19.50 | 18.75 | 19.23 | 24,000 | +0.23(+1.21%) |
Apr 22, 2021 | 19.25 | 20.50 | 18.50 | 19.00 | 28,807 | -0.02(-0.11%) |
Apr 21, 2021 | 17.99 | 19.31 | 17.86 | 19.02 | 37,200 | +1.14(+6.41%) |
Apr 20, 2021 | 17.73 | 19.49 | 17.50 | 17.88 | 45,750 | +0.12(+0.70%) |
Apr 19, 2021 | 18.45 | 18.45 | 17.50 | 17.75 | 56,360 | -0.75(-4.04%) |
Apr 16, 2021 | 19.00 | 19.00 | 18.06 | 18.50 | 71,256 | -0.30(-1.61%) |
Apr 15, 2021 | 20.00 | 20.24 | 18.77 | 18.80 | 63,048 | -1.45(-7.16%) |
Apr 14, 2021 | 20.50 | 21.25 | 20.00 | 20.25 | 56,298 | -0.33(-1.60%) |
Apr 13, 2021 | 20.50 | 20.75 | 20.05 | 20.58 | 45,327 | -0.17(-0.82%) |
Apr 12, 2021 | 22.75 | 23.25 | 20.50 | 20.75 | 76,094 | -2.50(-10.75%) |
Apr 09, 2021 | 23.75 | 23.75 | 22.55 | 23.25 | 38,624 | -0.67(-2.81%) |
Apr 08, 2021 | 24.00 | 24.23 | 23.50 | 23.92 | 24,098 | -0.08(-0.32%) |
Apr 07, 2021 | 25.00 | 25.25 | 23.50 | 24.00 | 59,511 | -1.25(-4.95%) |
Apr 06, 2021 | 26.00 | 26.00 | 24.25 | 25.25 | 31,819 | -1.00(-3.81%) |
Apr 05, 2021 | 25.00 | 27.25 | 25.00 | 26.25 | 56,925 | +0.75(+2.94%) |