Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.88 | 17.88 | 17.37 | 17.60 | 146,121 | +0.03(+0.17%) |
Jun 29, 2021 | 18.25 | 18.76 | 17.21 | 17.57 | 125,235 | -0.78(-4.25%) |
Jun 28, 2021 | 18.97 | 19.94 | 17.41 | 18.35 | 473,870 | -0.45(-2.39%) |
Jun 25, 2021 | 18.17 | 18.97 | 18.10 | 18.80 | 336,536 | +0.75(+4.16%) |
Jun 24, 2021 | 18.07 | 18.77 | 17.88 | 18.05 | 91,090 | +0.11(+0.61%) |
Jun 23, 2021 | 17.67 | 18.03 | 17.51 | 17.94 | 71,955 | +0.24(+1.36%) |
Jun 22, 2021 | 18.00 | 18.01 | 17.45 | 17.70 | 182,142 | -0.30(-1.67%) |
Jun 21, 2021 | 17.52 | 18.39 | 17.31 | 18.00 | 172,945 | +0.45(+2.56%) |
Jun 18, 2021 | 17.78 | 17.94 | 17.25 | 17.55 | 223,557 | -0.40(-2.23%) |
Jun 17, 2021 | 17.57 | 18.10 | 17.01 | 17.95 | 182,167 | +0.48(+2.75%) |
Jun 16, 2021 | 17.80 | 17.92 | 17.38 | 17.47 | 112,450 | -0.33(-1.85%) |
Jun 15, 2021 | 17.60 | 17.86 | 17.43 | 17.80 | 50,941 | +0.17(+0.96%) |
Jun 14, 2021 | 18.18 | 19.01 | 17.55 | 17.63 | 199,905 | -0.79(-4.29%) |
Jun 11, 2021 | 18.00 | 18.60 | 17.67 | 18.42 | 226,216 | +0.79(+4.48%) |
Jun 10, 2021 | 17.61 | 18.01 | 17.51 | 17.63 | 140,316 | +0.15(+0.86%) |
Jun 09, 2021 | 17.29 | 17.85 | 17.29 | 17.48 | 96,334 | +0.17(+0.98%) |
Jun 08, 2021 | 17.58 | 17.68 | 16.86 | 17.31 | 157,600 | +0.00(+0.00%) |
Jun 07, 2021 | 18.25 | 18.46 | 17.25 | 17.31 | 151,518 | -0.74(-4.10%) |
Jun 04, 2021 | 17.79 | 18.38 | 17.55 | 18.05 | 131,955 | +0.30(+1.69%) |
Jun 03, 2021 | 17.70 | 17.92 | 17.29 | 17.75 | 175,835 | -0.02(-0.11%) |
Jun 02, 2021 | 17.98 | 18.15 | 17.38 | 17.77 | 111,723 | -0.13(-0.73%) |
Jun 01, 2021 | 17.96 | 18.00 | 17.30 | 17.90 | 124,452 | +0.12(+0.67%) |
May 28, 2021 | 17.91 | 18.19 | 17.55 | 17.78 | 175,935 | -0.09(-0.50%) |
May 27, 2021 | 18.08 | 18.22 | 17.64 | 17.87 | 151,315 | -0.23(-1.27%) |
May 26, 2021 | 16.89 | 18.12 | 16.89 | 18.10 | 196,186 | +1.33(+7.93%) |
May 25, 2021 | 16.77 | 16.87 | 16.58 | 16.77 | 72,515 | +0.02(+0.12%) |
May 24, 2021 | 16.82 | 16.92 | 16.72 | 16.75 | 40,200 | -0.01(-0.06%) |
May 21, 2021 | 16.79 | 16.86 | 16.27 | 16.76 | 91,925 | +0.15(+0.90%) |
May 20, 2021 | 16.44 | 16.70 | 15.88 | 16.61 | 126,322 | +0.50(+3.10%) |
May 19, 2021 | 16.04 | 16.24 | 15.64 | 16.11 | 65,415 | +0.02(+0.12%) |
May 18, 2021 | 16.36 | 16.50 | 16.00 | 16.09 | 78,380 | -0.18(-1.11%) |
May 17, 2021 | 16.02 | 16.58 | 15.95 | 16.27 | 69,064 | +0.42(+2.65%) |
May 14, 2021 | 16.26 | 16.26 | 15.67 | 15.85 | 41,863 | -0.06(-0.38%) |
May 13, 2021 | 15.43 | 16.20 | 15.00 | 15.91 | 119,117 | +0.48(+3.11%) |
May 12, 2021 | 15.94 | 15.94 | 14.97 | 15.43 | 163,852 | -0.32(-2.03%) |
May 11, 2021 | 15.20 | 15.94 | 14.72 | 15.75 | 183,690 | +0.85(+5.70%) |
May 10, 2021 | 14.53 | 16.75 | 14.27 | 14.90 | 777,512 | +0.25(+1.71%) |
May 07, 2021 | 14.53 | 14.84 | 14.28 | 14.65 | 34,674 | +0.10(+0.69%) |
May 06, 2021 | 14.08 | 14.67 | 14.00 | 14.55 | 88,241 | +0.46(+3.26%) |
May 05, 2021 | 14.10 | 14.68 | 13.97 | 14.09 | 52,004 | +0.01(+0.07%) |
May 04, 2021 | 14.00 | 14.18 | 14.00 | 14.08 | 41,569 | +0.03(+0.21%) |
May 03, 2021 | 14.43 | 14.53 | 14.05 | 14.05 | 26,414 | -0.35(-2.43%) |
Apr 30, 2021 | 14.39 | 14.45 | 14.00 | 14.40 | 61,300 | +0.00(+0.00%) |
Apr 29, 2021 | 14.85 | 14.85 | 14.34 | 14.40 | 31,327 | -0.34(-2.31%) |
Apr 28, 2021 | 14.86 | 14.99 | 14.51 | 14.74 | 45,664 | -0.13(-0.87%) |
Apr 27, 2021 | 14.54 | 14.90 | 14.32 | 14.87 | 69,910 | +0.60(+4.20%) |
Apr 26, 2021 | 14.36 | 14.36 | 13.89 | 14.27 | 448,378 | +0.18(+1.28%) |
Apr 23, 2021 | 14.25 | 14.59 | 13.83 | 14.09 | 140,200 | -0.21(-1.47%) |
Apr 22, 2021 | 14.75 | 15.00 | 14.03 | 14.30 | 53,709 | -0.44(-2.99%) |
Apr 21, 2021 | 15.30 | 15.30 | 14.63 | 14.74 | 38,336 | -0.48(-3.15%) |
Apr 20, 2021 | 14.73 | 15.62 | 14.20 | 15.22 | 47,071 | +0.44(+2.98%) |
Apr 19, 2021 | 14.99 | 14.99 | 14.04 | 14.78 | 51,540 | -0.04(-0.27%) |
Apr 16, 2021 | 14.80 | 15.00 | 14.44 | 14.82 | 62,300 | +0.05(+0.34%) |
Apr 15, 2021 | 14.66 | 14.87 | 14.33 | 14.77 | 73,232 | +0.16(+1.10%) |
Apr 14, 2021 | 14.32 | 14.78 | 14.00 | 14.61 | 102,022 | +0.29(+2.03%) |
Apr 13, 2021 | 13.74 | 14.61 | 13.74 | 14.32 | 301,190 | +0.52(+3.77%) |
Apr 12, 2021 | 13.76 | 14.12 | 13.47 | 13.80 | 162,300 | +0.05(+0.36%) |
Apr 09, 2021 | 13.96 | 14.78 | 13.39 | 13.75 | 72,500 | -0.23(-1.65%) |
Apr 08, 2021 | 13.86 | 14.24 | 13.51 | 13.98 | 134,354 | +0.23(+1.67%) |
Apr 07, 2021 | 14.69 | 14.69 | 13.65 | 13.75 | 86,040 | -0.85(-5.82%) |
Apr 06, 2021 | 15.33 | 15.50 | 14.27 | 14.60 | 155,585 | -0.77(-5.01%) |
Apr 05, 2021 | 15.33 | 15.50 | 15.03 | 15.37 | 29,674 | +0.14(+0.92%) |