Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.54 | 17.62 | 17.29 | 17.54 | 632,631 | -0.12(-0.68%) |
Jun 29, 2021 | 17.73 | 17.76 | 17.54 | 17.66 | 605,968 | +0.03(+0.17%) |
Jun 28, 2021 | 17.56 | 17.65 | 17.33 | 17.63 | 915,038 | -0.03(-0.17%) |
Jun 25, 2021 | 17.75 | 17.94 | 17.66 | 17.66 | 4,278,487 | -0.08(-0.45%) |
Jun 24, 2021 | 17.47 | 17.78 | 17.36 | 17.74 | 825,620 | +0.35(+2.00%) |
Jun 23, 2021 | 17.48 | 17.56 | 17.24 | 17.39 | 770,054 | -0.09(-0.51%) |
Jun 22, 2021 | 17.05 | 17.54 | 16.85 | 17.48 | 732,934 | +0.40(+2.32%) |
Jun 21, 2021 | 16.86 | 17.20 | 16.80 | 17.08 | 686,592 | +0.28(+1.65%) |
Jun 18, 2021 | 16.78 | 16.91 | 16.67 | 16.81 | 1,820,310 | -0.20(-1.17%) |
Jun 17, 2021 | 17.19 | 17.25 | 16.82 | 17.00 | 944,125 | -0.26(-1.49%) |
Jun 16, 2021 | 17.40 | 17.40 | 17.02 | 17.26 | 1,083,959 | -0.13(-0.74%) |
Jun 15, 2021 | 17.13 | 17.44 | 17.10 | 17.39 | 652,287 | +0.29(+1.68%) |
Jun 14, 2021 | 17.41 | 17.44 | 16.67 | 17.10 | 2,028,843 | -0.40(-2.27%) |
Jun 11, 2021 | 17.40 | 17.51 | 16.72 | 17.50 | 1,491,773 | +0.17(+0.97%) |
Jun 10, 2021 | 17.35 | 17.55 | 17.05 | 17.33 | 1,537,717 | -0.16(-0.91%) |
Jun 09, 2021 | 15.66 | 17.61 | 15.59 | 17.49 | 4,398,549 | +2.76(+18.71%) |
Jun 08, 2021 | 14.67 | 14.85 | 14.59 | 14.73 | 526,271 | +0.09(+0.61%) |
Jun 07, 2021 | 14.77 | 14.82 | 14.61 | 14.64 | 483,521 | -0.13(-0.87%) |
Jun 04, 2021 | 14.96 | 15.02 | 14.74 | 14.77 | 725,667 | -0.15(-1.00%) |
Jun 03, 2021 | 14.85 | 14.97 | 14.77 | 14.92 | 791,859 | +0.07(+0.47%) |
Jun 02, 2021 | 14.87 | 14.96 | 14.77 | 14.85 | 730,595 | +0.00(+0.00%) |
Jun 01, 2021 | 14.73 | 14.87 | 14.64 | 14.85 | 656,169 | +0.17(+1.15%) |
May 28, 2021 | 14.74 | 14.74 | 14.58 | 14.68 | 354,340 | +0.00(+0.00%) |
May 27, 2021 | 14.67 | 14.81 | 14.65 | 14.68 | 825,209 | +0.16(+1.09%) |
May 26, 2021 | 14.59 | 14.66 | 14.37 | 14.53 | 682,124 | -0.02(-0.14%) |
May 25, 2021 | 15.02 | 15.06 | 14.55 | 14.55 | 464,843 | -0.43(-2.85%) |
May 24, 2021 | 14.99 | 15.09 | 14.92 | 14.97 | 287,562 | +0.00(+0.00%) |
May 21, 2021 | 15.01 | 15.12 | 14.86 | 14.97 | 918,528 | +0.11(+0.73%) |
May 20, 2021 | 14.76 | 14.98 | 14.58 | 14.86 | 1,062,272 | +0.16(+1.08%) |
May 19, 2021 | 14.57 | 14.72 | 14.42 | 14.70 | 720,360 | -0.07(-0.47%) |
May 18, 2021 | 14.98 | 15.05 | 14.76 | 14.77 | 629,849 | -0.21(-1.39%) |
May 17, 2021 | 14.96 | 15.05 | 14.83 | 14.98 | 439,454 | -0.03(-0.20%) |
May 14, 2021 | 14.95 | 15.08 | 14.87 | 15.01 | 334,882 | +0.22(+1.47%) |
May 13, 2021 | 14.46 | 14.90 | 14.43 | 14.79 | 763,835 | +0.37(+2.54%) |
May 12, 2021 | 14.56 | 14.63 | 14.38 | 14.43 | 668,447 | -0.26(-1.76%) |
May 11, 2021 | 14.68 | 14.89 | 14.63 | 14.68 | 579,189 | -0.31(-2.05%) |
May 10, 2021 | 15.23 | 15.47 | 14.99 | 14.99 | 796,530 | -0.22(-1.43%) |
May 07, 2021 | 15.00 | 15.28 | 14.97 | 15.21 | 669,994 | +0.12(+0.79%) |
May 06, 2021 | 15.06 | 15.15 | 14.92 | 15.09 | 829,406 | +0.03(+0.20%) |
May 05, 2021 | 15.07 | 15.14 | 14.85 | 15.06 | 615,720 | +0.09(+0.60%) |
May 04, 2021 | 14.81 | 15.07 | 14.72 | 14.97 | 2,134,814 | +0.15(+1.00%) |
May 03, 2021 | 15.07 | 15.25 | 14.79 | 14.82 | 1,111,944 | -0.09(-0.60%) |
Apr 30, 2021 | 14.08 | 14.95 | 14.03 | 14.91 | 2,648,177 | +1.10(+7.97%) |
Apr 29, 2021 | 13.83 | 14.05 | 13.71 | 13.81 | 575,624 | +0.14(+1.02%) |
Apr 28, 2021 | 13.88 | 13.89 | 13.49 | 13.67 | 712,675 | -0.18(-1.29%) |
Apr 27, 2021 | 13.75 | 13.93 | 13.60 | 13.85 | 573,246 | +0.07(+0.50%) |
Apr 26, 2021 | 13.60 | 13.79 | 13.60 | 13.78 | 554,561 | +0.23(+1.68%) |
Apr 23, 2021 | 13.44 | 13.62 | 13.37 | 13.55 | 431,966 | +0.16(+1.18%) |
Apr 22, 2021 | 13.58 | 13.63 | 13.31 | 13.40 | 715,783 | -0.11(-0.81%) |
Apr 21, 2021 | 13.30 | 13.62 | 13.30 | 13.50 | 567,101 | +0.19(+1.41%) |
Apr 20, 2021 | 13.36 | 13.40 | 13.08 | 13.32 | 693,045 | -0.05(-0.37%) |
Apr 19, 2021 | 13.65 | 13.75 | 13.31 | 13.37 | 478,124 | -0.33(-2.39%) |
Apr 16, 2021 | 13.73 | 13.80 | 13.55 | 13.69 | 1,072,301 | +0.04(+0.29%) |
Apr 15, 2021 | 13.59 | 13.67 | 13.44 | 13.65 | 460,433 | +0.20(+1.47%) |
Apr 14, 2021 | 13.38 | 13.58 | 13.38 | 13.45 | 476,106 | +0.08(+0.59%) |
Apr 13, 2021 | 13.54 | 13.55 | 13.31 | 13.38 | 368,417 | -0.23(-1.68%) |
Apr 12, 2021 | 13.75 | 13.84 | 13.55 | 13.60 | 370,581 | -0.15(-1.08%) |
Apr 09, 2021 | 13.67 | 13.77 | 13.56 | 13.75 | 541,597 | +0.11(+0.80%) |
Apr 08, 2021 | 13.57 | 13.65 | 13.35 | 13.64 | 500,158 | +0.10(+0.73%) |
Apr 07, 2021 | 13.81 | 13.88 | 13.48 | 13.54 | 432,056 | -0.27(-1.94%) |
Apr 06, 2021 | 13.71 | 13.88 | 13.71 | 13.81 | 450,039 | +0.07(+0.51%) |
Apr 05, 2021 | 13.88 | 13.98 | 13.68 | 13.74 | 552,228 | -0.10(-0.72%) |