Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.63 | 20.78 | 18.51 | 20.65 | 1,624,744 | +2.02(+10.84%) |
Jun 29, 2021 | 17.45 | 18.90 | 17.45 | 18.63 | 429,197 | +1.25(+7.19%) |
Jun 28, 2021 | 17.02 | 17.42 | 16.96 | 17.38 | 93,676 | +0.31(+1.82%) |
Jun 25, 2021 | 17.31 | 18.00 | 17.06 | 17.07 | 657,561 | -0.07(-0.41%) |
Jun 24, 2021 | 16.84 | 17.28 | 16.44 | 17.14 | 112,078 | +0.42(+2.51%) |
Jun 23, 2021 | 16.20 | 16.92 | 15.84 | 16.72 | 133,684 | +0.52(+3.21%) |
Jun 22, 2021 | 16.76 | 17.10 | 15.71 | 16.20 | 423,640 | -0.56(-3.34%) |
Jun 21, 2021 | 16.26 | 16.92 | 16.21 | 16.76 | 126,498 | +0.56(+3.46%) |
Jun 18, 2021 | 16.28 | 16.67 | 16.00 | 16.20 | 156,146 | -0.25(-1.52%) |
Jun 17, 2021 | 17.26 | 17.48 | 16.08 | 16.45 | 177,294 | -0.86(-4.97%) |
Jun 16, 2021 | 17.47 | 17.56 | 17.03 | 17.31 | 110,818 | -0.23(-1.31%) |
Jun 15, 2021 | 18.04 | 18.41 | 17.41 | 17.54 | 126,394 | -0.33(-1.85%) |
Jun 14, 2021 | 17.62 | 18.03 | 17.58 | 17.87 | 84,131 | +0.40(+2.29%) |
Jun 11, 2021 | 17.33 | 17.67 | 17.33 | 17.47 | 59,605 | +0.14(+0.81%) |
Jun 10, 2021 | 17.74 | 17.74 | 17.28 | 17.33 | 65,705 | -0.39(-2.20%) |
Jun 09, 2021 | 17.95 | 18.16 | 17.60 | 17.72 | 90,602 | -0.07(-0.39%) |
Jun 08, 2021 | 17.54 | 18.00 | 16.92 | 17.79 | 147,394 | +0.19(+1.08%) |
Jun 07, 2021 | 16.43 | 18.46 | 16.40 | 17.60 | 394,679 | +1.23(+7.51%) |
Jun 04, 2021 | 16.02 | 16.51 | 15.81 | 16.37 | 161,591 | +0.43(+2.70%) |
Jun 03, 2021 | 17.12 | 17.25 | 15.63 | 15.94 | 438,929 | -1.18(-6.89%) |
Jun 02, 2021 | 16.95 | 17.50 | 16.25 | 17.12 | 302,701 | +0.36(+2.15%) |
Jun 01, 2021 | 16.16 | 16.79 | 16.10 | 16.76 | 93,657 | +0.66(+4.10%) |
May 28, 2021 | 16.25 | 16.37 | 15.79 | 16.10 | 72,767 | -0.10(-0.62%) |
May 27, 2021 | 15.86 | 16.27 | 15.79 | 16.20 | 137,721 | +0.52(+3.32%) |
May 26, 2021 | 15.41 | 15.89 | 15.36 | 15.68 | 50,911 | +0.31(+2.02%) |
May 25, 2021 | 15.81 | 15.96 | 15.31 | 15.37 | 76,157 | -0.31(-1.98%) |
May 24, 2021 | 15.48 | 15.93 | 15.46 | 15.68 | 96,931 | +0.31(+2.02%) |
May 21, 2021 | 15.87 | 15.87 | 15.15 | 15.37 | 135,605 | -0.23(-1.47%) |
May 20, 2021 | 16.05 | 16.19 | 15.49 | 15.60 | 126,853 | -0.41(-2.56%) |
May 19, 2021 | 16.06 | 16.42 | 15.40 | 16.01 | 175,262 | -0.51(-3.09%) |
May 18, 2021 | 17.10 | 17.28 | 16.40 | 16.52 | 111,659 | -0.55(-3.22%) |
May 17, 2021 | 16.68 | 17.35 | 16.42 | 17.07 | 146,223 | +0.44(+2.65%) |
May 14, 2021 | 15.76 | 16.67 | 15.72 | 16.63 | 110,966 | +0.98(+6.26%) |
May 13, 2021 | 15.55 | 16.24 | 15.09 | 15.65 | 159,554 | +0.17(+1.10%) |
May 12, 2021 | 16.97 | 17.05 | 15.41 | 15.48 | 209,648 | -1.53(-8.99%) |
May 11, 2021 | 16.38 | 17.09 | 16.05 | 17.01 | 283,052 | +0.72(+4.42%) |
May 10, 2021 | 16.56 | 16.93 | 16.26 | 16.29 | 96,613 | -0.27(-1.63%) |
May 07, 2021 | 16.99 | 16.99 | 16.25 | 16.56 | 172,483 | -0.19(-1.13%) |
May 06, 2021 | 16.82 | 16.96 | 16.45 | 16.75 | 98,187 | +0.05(+0.30%) |
May 05, 2021 | 16.27 | 17.00 | 16.21 | 16.70 | 126,003 | +0.51(+3.15%) |
May 04, 2021 | 15.89 | 16.25 | 15.65 | 16.19 | 96,182 | +0.12(+0.75%) |
May 03, 2021 | 15.74 | 16.25 | 15.53 | 16.07 | 144,769 | +0.60(+3.88%) |
Apr 30, 2021 | 15.66 | 15.68 | 15.02 | 15.47 | 166,900 | -0.26(-1.65%) |
Apr 29, 2021 | 16.56 | 16.67 | 15.50 | 15.73 | 184,487 | -0.59(-3.62%) |
Apr 28, 2021 | 17.02 | 17.14 | 15.77 | 16.32 | 335,001 | -0.77(-4.51%) |
Apr 27, 2021 | 16.72 | 18.00 | 16.60 | 17.09 | 501,848 | +0.81(+4.98%) |
Apr 26, 2021 | 15.93 | 17.44 | 15.50 | 16.28 | 772,222 | +0.40(+2.52%) |
Apr 23, 2021 | 15.38 | 15.95 | 15.15 | 15.88 | 118,200 | +0.62(+4.06%) |
Apr 22, 2021 | 15.30 | 15.75 | 14.92 | 15.26 | 99,853 | -0.06(-0.39%) |
Apr 21, 2021 | 15.09 | 15.44 | 14.85 | 15.32 | 86,968 | +0.11(+0.72%) |
Apr 20, 2021 | 15.84 | 15.95 | 14.80 | 15.21 | 179,063 | -0.64(-4.04%) |
Apr 19, 2021 | 16.11 | 16.25 | 15.66 | 15.85 | 207,144 | -0.33(-2.04%) |
Apr 16, 2021 | 16.07 | 16.29 | 15.91 | 16.18 | 90,000 | +0.17(+1.06%) |
Apr 15, 2021 | 15.92 | 16.29 | 15.92 | 16.01 | 114,936 | +0.10(+0.63%) |
Apr 14, 2021 | 15.94 | 16.43 | 15.80 | 15.91 | 131,034 | +0.11(+0.70%) |
Apr 13, 2021 | 15.81 | 16.05 | 15.64 | 15.80 | 216,230 | -0.09(-0.57%) |
Apr 12, 2021 | 16.39 | 16.42 | 15.86 | 15.89 | 143,530 | -0.47(-2.87%) |
Apr 09, 2021 | 16.47 | 16.67 | 16.23 | 16.36 | 124,100 | -0.10(-0.61%) |
Apr 08, 2021 | 16.36 | 16.57 | 16.24 | 16.46 | 102,009 | +0.10(+0.61%) |
Apr 07, 2021 | 16.57 | 16.64 | 16.32 | 16.36 | 89,582 | -0.13(-0.79%) |
Apr 06, 2021 | 16.39 | 16.92 | 15.82 | 16.49 | 134,383 | +0.09(+0.55%) |
Apr 05, 2021 | 16.42 | 16.66 | 16.15 | 16.40 | 185,965 | +0.41(+2.56%) |