Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.76 | 17.96 | 17.64 | 17.89 | 118,436 | -0.23(-1.28%) |
Jun 29, 2021 | 18.18 | 18.18 | 17.78 | 18.13 | 59,252 | -0.18(-1.01%) |
Jun 28, 2021 | 18.26 | 18.35 | 18.01 | 18.31 | 118,099 | +0.16(+0.89%) |
Jun 25, 2021 | 18.64 | 18.64 | 17.96 | 18.15 | 71,627 | -0.50(-2.70%) |
Jun 24, 2021 | 18.64 | 18.71 | 18.50 | 18.65 | 14,525 | +0.29(+1.57%) |
Jun 23, 2021 | 18.41 | 18.60 | 18.27 | 18.37 | 66,372 | +0.02(+0.12%) |
Jun 22, 2021 | 18.11 | 18.36 | 18.01 | 18.34 | 44,790 | +0.08(+0.42%) |
Jun 21, 2021 | 18.06 | 18.30 | 17.96 | 18.27 | 79,899 | +0.41(+2.28%) |
Jun 18, 2021 | 18.10 | 18.12 | 17.79 | 17.86 | 36,530 | -0.20(-1.10%) |
Jun 17, 2021 | 17.99 | 18.21 | 17.93 | 18.06 | 99,317 | +0.12(+0.66%) |
Jun 16, 2021 | 18.14 | 18.33 | 17.78 | 17.94 | 88,033 | -0.14(-0.80%) |
Jun 15, 2021 | 17.99 | 18.14 | 17.87 | 18.08 | 38,912 | +0.09(+0.50%) |
Jun 14, 2021 | 17.87 | 18.11 | 17.87 | 17.99 | 85,635 | +0.46(+2.63%) |
Jun 11, 2021 | 17.83 | 17.83 | 17.42 | 17.53 | 104,502 | -0.38(-2.14%) |
Jun 10, 2021 | 17.94 | 18.00 | 17.78 | 17.92 | 50,868 | +0.13(+0.71%) |
Jun 09, 2021 | 17.98 | 18.00 | 17.76 | 17.79 | 84,498 | -0.20(-1.09%) |
Jun 08, 2021 | 18.00 | 18.10 | 17.85 | 17.99 | 114,255 | -0.08(-0.46%) |
Jun 07, 2021 | 18.07 | 18.12 | 17.93 | 18.07 | 177,143 | -0.07(-0.39%) |
Jun 04, 2021 | 17.82 | 18.19 | 17.78 | 18.14 | 87,185 | +0.50(+2.84%) |
Jun 03, 2021 | 17.66 | 17.72 | 17.56 | 17.64 | 62,546 | -0.15(-0.85%) |
Jun 02, 2021 | 17.46 | 17.79 | 17.42 | 17.79 | 128,127 | +0.33(+1.89%) |
Jun 01, 2021 | 17.49 | 17.55 | 17.37 | 17.46 | 93,486 | +0.49(+2.90%) |
May 28, 2021 | 16.77 | 16.98 | 16.77 | 16.97 | 19,240 | +0.23(+1.37%) |
May 27, 2021 | 16.58 | 16.81 | 16.54 | 16.74 | 12,496 | +0.29(+1.75%) |
May 26, 2021 | 16.35 | 16.46 | 16.25 | 16.45 | 39,215 | +0.24(+1.49%) |
May 25, 2021 | 16.33 | 16.36 | 16.19 | 16.21 | 58,907 | +0.03(+0.17%) |
May 24, 2021 | 16.06 | 16.18 | 16.03 | 16.18 | 35,615 | +0.30(+1.91%) |
May 21, 2021 | 16.17 | 16.18 | 15.87 | 15.88 | 40,580 | -0.33(-2.04%) |
May 20, 2021 | 16.07 | 16.23 | 16.05 | 16.21 | 19,826 | +0.29(+1.85%) |
May 19, 2021 | 16.09 | 16.17 | 15.88 | 15.92 | 38,721 | -0.31(-1.92%) |
May 18, 2021 | 16.15 | 16.31 | 16.13 | 16.23 | 107,187 | +0.02(+0.10%) |
May 17, 2021 | 15.89 | 16.23 | 15.85 | 16.21 | 35,473 | +0.26(+1.62%) |
May 14, 2021 | 15.91 | 16.03 | 15.91 | 15.95 | 17,664 | +0.30(+1.94%) |
May 13, 2021 | 15.59 | 15.84 | 15.45 | 15.65 | 29,472 | +0.13(+0.81%) |
May 12, 2021 | 16.00 | 16.00 | 15.41 | 15.52 | 52,637 | -0.71(-4.35%) |
May 11, 2021 | 15.92 | 16.23 | 15.75 | 16.23 | 16,122 | +0.12(+0.72%) |
May 10, 2021 | 16.25 | 16.29 | 16.10 | 16.11 | 28,142 | -0.12(-0.71%) |
May 07, 2021 | 16.06 | 16.30 | 15.96 | 16.23 | 45,492 | +0.41(+2.61%) |
May 06, 2021 | 15.76 | 15.89 | 15.68 | 15.81 | 30,580 | +0.23(+1.47%) |
May 05, 2021 | 15.40 | 15.66 | 15.40 | 15.58 | 21,043 | +0.46(+3.01%) |
May 04, 2021 | 15.25 | 15.33 | 15.13 | 15.13 | 9,297 | -0.24(-1.57%) |
May 03, 2021 | 15.28 | 15.46 | 15.19 | 15.37 | 19,848 | +0.12(+0.76%) |
Apr 30, 2021 | 15.59 | 15.59 | 15.22 | 15.25 | 20,702 | -0.46(-2.90%) |
Apr 29, 2021 | 15.59 | 15.71 | 15.49 | 15.71 | 21,535 | +0.22(+1.44%) |
Apr 28, 2021 | 15.38 | 15.54 | 15.33 | 15.49 | 94,770 | +0.22(+1.46%) |
Apr 27, 2021 | 15.33 | 15.44 | 15.17 | 15.26 | 24,961 | -0.12(-0.76%) |
Apr 26, 2021 | 15.31 | 15.44 | 15.31 | 15.38 | 96,894 | +0.17(+1.12%) |
Apr 23, 2021 | 15.37 | 15.38 | 15.13 | 15.21 | 77,661 | -0.01(-0.06%) |
Apr 22, 2021 | 15.26 | 15.37 | 15.18 | 15.22 | 34,825 | +0.13(+0.89%) |
Apr 21, 2021 | 15.00 | 15.10 | 14.91 | 15.08 | 24,295 | +0.11(+0.72%) |
Apr 20, 2021 | 15.14 | 15.20 | 14.94 | 14.98 | 30,383 | -0.11(-0.71%) |
Apr 19, 2021 | 14.90 | 15.18 | 14.90 | 15.08 | 53,467 | +0.16(+1.08%) |
Apr 16, 2021 | 14.66 | 14.98 | 14.62 | 14.92 | 25,626 | +0.12(+0.84%) |
Apr 15, 2021 | 14.83 | 14.88 | 14.70 | 14.80 | 21,268 | +0.19(+1.29%) |
Apr 14, 2021 | 14.49 | 14.61 | 14.47 | 14.61 | 18,044 | +0.23(+1.62%) |
Apr 13, 2021 | 14.32 | 14.57 | 14.31 | 14.38 | 21,864 | +0.05(+0.37%) |
Apr 12, 2021 | 14.53 | 14.53 | 14.26 | 14.32 | 21,970 | -0.14(-0.99%) |
Apr 09, 2021 | 14.42 | 14.52 | 14.36 | 14.47 | 30,326 | -0.11(-0.74%) |
Apr 08, 2021 | 14.52 | 14.66 | 14.41 | 14.57 | 21,623 | +0.24(+1.68%) |
Apr 07, 2021 | 14.52 | 14.56 | 14.21 | 14.33 | 16,755 | -0.14(-0.99%) |
Apr 06, 2021 | 14.24 | 14.50 | 14.20 | 14.48 | 75,299 | +0.36(+2.53%) |
Apr 05, 2021 | 14.03 | 14.12 | 13.96 | 14.12 | 200,097 | +0.48(+3.54%) |