Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.60 | 19.80 | 18.10 | 18.60 | 262,593 | -0.10(-0.53%) |
Jun 29, 2021 | 19.40 | 19.95 | 18.60 | 18.70 | 108,250 | -0.70(-3.61%) |
Jun 28, 2021 | 19.40 | 19.70 | 19.12 | 19.40 | 81,975 | -0.10(-0.51%) |
Jun 25, 2021 | 18.70 | 19.80 | 18.50 | 19.50 | 159,018 | +0.90(+4.84%) |
Jun 24, 2021 | 18.50 | 18.90 | 18.40 | 18.60 | 62,999 | +0.00(+0.00%) |
Jun 23, 2021 | 18.20 | 18.80 | 18.20 | 18.60 | 67,058 | +0.30(+1.64%) |
Jun 22, 2021 | 18.10 | 18.40 | 17.30 | 18.30 | 127,140 | +0.30(+1.67%) |
Jun 21, 2021 | 19.00 | 19.20 | 18.00 | 18.00 | 136,158 | -1.20(-6.25%) |
Jun 18, 2021 | 19.00 | 19.80 | 18.80 | 19.20 | 133,495 | -0.10(-0.52%) |
Jun 17, 2021 | 19.10 | 20.00 | 19.00 | 19.30 | 122,481 | +0.20(+1.05%) |
Jun 16, 2021 | 18.30 | 19.50 | 18.00 | 19.10 | 201,075 | +0.60(+3.24%) |
Jun 15, 2021 | 19.40 | 19.40 | 18.20 | 18.50 | 121,740 | -0.40(-2.12%) |
Jun 14, 2021 | 18.90 | 19.50 | 18.75 | 18.90 | 86,769 | -0.20(-1.05%) |
Jun 11, 2021 | 18.60 | 19.20 | 18.30 | 19.10 | 114,072 | +0.80(+4.37%) |
Jun 10, 2021 | 18.90 | 19.30 | 17.70 | 18.30 | 177,718 | -0.20(-1.08%) |
Jun 09, 2021 | 18.50 | 19.00 | 18.00 | 18.50 | 165,613 | +0.40(+2.21%) |
Jun 08, 2021 | 18.20 | 18.70 | 17.40 | 18.10 | 162,437 | +0.10(+0.56%) |
Jun 07, 2021 | 17.30 | 18.30 | 17.10 | 18.00 | 182,132 | +1.00(+5.88%) |
Jun 04, 2021 | 16.10 | 17.20 | 15.80 | 17.00 | 237,671 | +1.20(+7.59%) |
Jun 03, 2021 | 16.20 | 16.20 | 15.50 | 15.80 | 110,345 | -0.40(-2.47%) |
Jun 02, 2021 | 15.70 | 16.40 | 15.70 | 16.20 | 137,174 | +0.10(+0.62%) |
Jun 01, 2021 | 16.50 | 16.70 | 14.90 | 16.10 | 522,931 | -0.60(-3.59%) |
May 28, 2021 | 16.50 | 16.97 | 16.30 | 16.70 | 92,669 | +0.30(+1.83%) |
May 27, 2021 | 16.70 | 17.20 | 16.40 | 16.40 | 171,351 | -0.10(-0.61%) |
May 26, 2021 | 16.00 | 16.80 | 15.70 | 16.50 | 119,146 | +0.60(+3.77%) |
May 25, 2021 | 16.00 | 16.60 | 15.80 | 15.90 | 109,014 | -0.10(-0.62%) |
May 24, 2021 | 16.40 | 16.70 | 15.80 | 16.00 | 119,038 | -0.40(-2.44%) |
May 21, 2021 | 16.80 | 17.40 | 16.20 | 16.40 | 158,754 | -0.20(-1.20%) |
May 20, 2021 | 15.60 | 16.70 | 15.22 | 16.60 | 184,145 | +0.90(+5.73%) |
May 19, 2021 | 15.20 | 15.70 | 14.60 | 15.70 | 286,379 | +0.00(+0.00%) |
May 18, 2021 | 16.10 | 16.30 | 15.10 | 15.70 | 471,004 | -1.60(-9.25%) |
May 17, 2021 | 18.10 | 18.30 | 16.65 | 17.30 | 259,144 | +0.40(+2.37%) |
May 14, 2021 | 16.30 | 17.70 | 16.10 | 16.90 | 173,746 | +1.10(+6.96%) |
May 13, 2021 | 16.50 | 17.90 | 15.40 | 15.80 | 294,087 | -0.60(-3.66%) |
May 12, 2021 | 17.80 | 18.00 | 16.20 | 16.40 | 218,448 | -1.40(-7.87%) |
May 11, 2021 | 16.50 | 18.75 | 16.00 | 17.80 | 202,424 | +0.50(+2.89%) |
May 10, 2021 | 18.40 | 18.60 | 17.10 | 17.30 | 153,742 | -1.10(-5.98%) |
May 07, 2021 | 18.70 | 19.70 | 18.30 | 18.40 | 141,856 | -0.30(-1.60%) |
May 06, 2021 | 19.30 | 19.40 | 17.75 | 18.70 | 216,425 | +0.00(+0.00%) |
May 05, 2021 | 19.80 | 19.90 | 18.60 | 18.70 | 244,893 | -0.90(-4.59%) |
May 04, 2021 | 20.80 | 21.10 | 19.10 | 19.60 | 214,664 | -1.00(-4.85%) |
May 03, 2021 | 23.50 | 24.00 | 20.50 | 20.60 | 370,237 | -2.70(-11.59%) |
Apr 30, 2021 | 20.20 | 25.50 | 20.20 | 23.30 | 1,631,000 | +3.00(+14.78%) |
Apr 29, 2021 | 21.20 | 21.40 | 19.80 | 20.30 | 112,878 | -0.50(-2.40%) |
Apr 28, 2021 | 20.80 | 21.20 | 20.00 | 20.80 | 84,502 | +0.10(+0.48%) |
Apr 27, 2021 | 21.70 | 21.80 | 20.40 | 20.70 | 111,123 | -0.50(-2.36%) |
Apr 26, 2021 | 20.70 | 21.80 | 20.30 | 21.20 | 191,884 | +0.90(+4.43%) |
Apr 23, 2021 | 19.80 | 20.95 | 19.20 | 20.30 | 133,040 | +1.00(+5.18%) |
Apr 22, 2021 | 19.00 | 20.60 | 18.90 | 19.30 | 228,169 | +0.70(+3.76%) |
Apr 21, 2021 | 18.30 | 19.30 | 17.80 | 18.60 | 204,565 | +0.30(+1.64%) |
Apr 20, 2021 | 17.80 | 18.30 | 16.70 | 18.30 | 212,011 | +0.40(+2.23%) |
Apr 19, 2021 | 18.20 | 18.40 | 17.00 | 17.90 | 202,274 | -0.40(-2.19%) |
Apr 16, 2021 | 18.40 | 19.00 | 17.70 | 18.30 | 185,980 | -0.70(-3.68%) |
Apr 15, 2021 | 20.40 | 20.40 | 18.10 | 19.00 | 245,773 | -1.20(-5.94%) |
Apr 14, 2021 | 19.70 | 21.20 | 19.60 | 20.20 | 183,605 | +0.00(+0.00%) |
Apr 13, 2021 | 20.60 | 20.90 | 19.20 | 20.20 | 211,719 | -0.70(-3.35%) |
Apr 12, 2021 | 21.60 | 21.80 | 20.40 | 20.90 | 279,275 | -0.90(-4.13%) |
Apr 09, 2021 | 22.70 | 22.70 | 21.80 | 21.80 | 90,150 | -1.00(-4.39%) |
Apr 08, 2021 | 21.80 | 22.80 | 21.10 | 22.80 | 153,409 | +1.50(+7.04%) |
Apr 07, 2021 | 22.20 | 22.40 | 21.10 | 21.30 | 155,191 | -1.30(-5.75%) |
Apr 06, 2021 | 21.80 | 23.20 | 21.70 | 22.60 | 131,195 | +0.80(+3.67%) |
Apr 05, 2021 | 23.80 | 23.80 | 21.50 | 21.80 | 397,890 | -2.10(-8.79%) |