Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.68 | 15.75 | 15.34 | 15.34 | 6,555,573 | -0.38(-2.40%) |
Jun 29, 2021 | 15.73 | 15.78 | 15.37 | 15.72 | 8,072,832 | +0.06(+0.38%) |
Jun 28, 2021 | 15.79 | 16.02 | 15.55 | 15.66 | 7,764,806 | +0.01(+0.06%) |
Jun 25, 2021 | 15.64 | 15.96 | 15.60 | 15.65 | 11,035,043 | +0.14(+0.89%) |
Jun 24, 2021 | 15.26 | 15.51 | 15.08 | 15.51 | 9,193,951 | +0.42(+2.76%) |
Jun 23, 2021 | 15.10 | 15.40 | 15.05 | 15.09 | 7,507,045 | +0.02(+0.13%) |
Jun 22, 2021 | 14.95 | 15.11 | 14.79 | 15.07 | 6,453,013 | +0.10(+0.66%) |
Jun 21, 2021 | 14.93 | 14.98 | 14.55 | 14.97 | 7,259,972 | +0.02(+0.13%) |
Jun 18, 2021 | 15.08 | 15.28 | 14.83 | 14.95 | 16,358,633 | -0.16(-1.05%) |
Jun 17, 2021 | 15.24 | 15.29 | 14.92 | 15.11 | 8,100,858 | -0.10(-0.65%) |
Jun 16, 2021 | 15.26 | 15.48 | 15.00 | 15.21 | 8,437,843 | -0.11(-0.71%) |
Jun 15, 2021 | 16.15 | 16.19 | 15.28 | 15.32 | 9,805,373 | -0.55(-3.50%) |
Jun 14, 2021 | 15.35 | 16.17 | 15.27 | 15.88 | 14,594,168 | +0.54(+3.56%) |
Jun 11, 2021 | 15.66 | 15.76 | 15.33 | 15.33 | 8,759,169 | -0.31(-1.96%) |
Jun 10, 2021 | 15.46 | 15.83 | 15.46 | 15.64 | 8,538,399 | +0.21(+1.35%) |
Jun 09, 2021 | 15.30 | 15.93 | 15.29 | 15.43 | 13,991,326 | +0.28(+1.83%) |
Jun 08, 2021 | 15.16 | 15.57 | 14.97 | 15.15 | 8,561,233 | +0.07(+0.46%) |
Jun 07, 2021 | 15.08 | 15.15 | 14.61 | 15.08 | 15,252,273 | -0.19(-1.23%) |
Jun 04, 2021 | 15.42 | 15.51 | 15.11 | 15.27 | 7,493,336 | -0.01(-0.06%) |
Jun 03, 2021 | 15.42 | 15.67 | 15.21 | 15.28 | 9,554,746 | -0.34(-2.16%) |
Jun 02, 2021 | 16.20 | 16.28 | 15.44 | 15.62 | 12,425,146 | -0.58(-3.61%) |
Jun 01, 2021 | 16.20 | 16.38 | 15.93 | 16.20 | 22,507,348 | +0.60(+3.87%) |
May 28, 2021 | 15.27 | 15.98 | 15.21 | 15.60 | 13,926,591 | +0.33(+2.14%) |
May 27, 2021 | 15.32 | 15.38 | 14.89 | 15.27 | 43,496,284 | -0.08(-0.52%) |
May 26, 2021 | 15.33 | 15.45 | 15.06 | 15.35 | 10,745,176 | +0.13(+0.85%) |
May 25, 2021 | 15.47 | 15.71 | 15.22 | 15.22 | 13,840,347 | +0.11(+0.72%) |
May 24, 2021 | 14.91 | 15.30 | 14.76 | 15.11 | 11,869,474 | +0.12(+0.79%) |
May 21, 2021 | 15.06 | 15.27 | 14.74 | 14.99 | 12,288,109 | -0.08(-0.53%) |
May 20, 2021 | 14.65 | 15.31 | 14.63 | 15.07 | 13,300,844 | +0.61(+4.25%) |
May 19, 2021 | 14.57 | 14.81 | 14.33 | 14.46 | 21,365,808 | -0.26(-1.75%) |
May 18, 2021 | 15.01 | 15.62 | 14.48 | 14.72 | 34,872,280 | -0.45(-2.94%) |
May 17, 2021 | 15.53 | 15.74 | 14.83 | 15.16 | 23,369,360 | +0.09(+0.59%) |
May 14, 2021 | 14.85 | 15.13 | 14.55 | 15.07 | 17,924,354 | +0.63(+4.39%) |
May 13, 2021 | 15.25 | 15.43 | 14.18 | 14.44 | 23,669,594 | -0.81(-5.33%) |
May 12, 2021 | 15.24 | 15.85 | 15.16 | 15.25 | 21,237,112 | +0.21(+1.38%) |
May 11, 2021 | 14.61 | 15.25 | 14.49 | 15.04 | 18,144,864 | -0.05(-0.33%) |
May 10, 2021 | 15.81 | 15.81 | 14.87 | 15.09 | 31,276,162 | -0.83(-5.23%) |
May 07, 2021 | 16.27 | 16.43 | 15.78 | 15.92 | 11,203,256 | -0.23(-1.41%) |
May 06, 2021 | 16.37 | 16.37 | 15.93 | 16.15 | 17,854,512 | +0.14(+0.87%) |
May 05, 2021 | 16.39 | 16.61 | 16.00 | 16.01 | 16,363,877 | -0.41(-2.47%) |
May 04, 2021 | 16.96 | 17.04 | 16.24 | 16.42 | 21,994,512 | -0.65(-3.83%) |
May 03, 2021 | 17.36 | 17.48 | 16.93 | 17.07 | 13,228,375 | -0.19(-1.09%) |
Apr 30, 2021 | 17.64 | 17.72 | 17.26 | 17.26 | 11,466,353 | -0.38(-2.13%) |
Apr 29, 2021 | 18.21 | 18.51 | 17.42 | 17.64 | 34,499,844 | -0.99(-5.32%) |
Apr 28, 2021 | 19.30 | 19.31 | 18.56 | 18.63 | 11,689,305 | -0.59(-3.09%) |
Apr 27, 2021 | 19.44 | 19.66 | 19.11 | 19.22 | 14,470,178 | -0.04(-0.21%) |
Apr 26, 2021 | 18.73 | 19.31 | 18.40 | 19.26 | 13,302,225 | +0.47(+2.48%) |
Apr 23, 2021 | 18.86 | 19.16 | 18.51 | 18.80 | 17,948,694 | +0.36(+1.93%) |
Apr 22, 2021 | 18.10 | 18.88 | 17.99 | 18.44 | 30,667,616 | +0.53(+2.93%) |
Apr 21, 2021 | 16.88 | 18.04 | 16.81 | 17.92 | 23,096,058 | +1.08(+6.42%) |
Apr 20, 2021 | 17.64 | 17.65 | 16.68 | 16.84 | 34,089,436 | -0.83(-4.71%) |
Apr 19, 2021 | 18.30 | 18.37 | 17.51 | 17.67 | 21,199,272 | -0.21(-1.16%) |
Apr 16, 2021 | 17.93 | 17.98 | 17.54 | 17.88 | 17,648,584 | +0.05(+0.28%) |
Apr 15, 2021 | 18.41 | 18.46 | 17.54 | 17.83 | 30,374,424 | -0.16(-0.88%) |
Apr 14, 2021 | 17.84 | 18.53 | 17.74 | 17.99 | 21,102,364 | -0.07(-0.38%) |
Apr 13, 2021 | 18.04 | 18.51 | 18.01 | 18.06 | 20,772,178 | +0.19(+1.05%) |
Apr 12, 2021 | 19.04 | 19.22 | 17.81 | 17.87 | 48,076,964 | -1.18(-6.19%) |
Apr 09, 2021 | 19.11 | 19.72 | 18.84 | 19.05 | 27,272,498 | -0.03(-0.16%) |
Apr 08, 2021 | 19.86 | 20.19 | 18.95 | 19.08 | 36,107,184 | -0.40(-2.04%) |
Apr 07, 2021 | 20.02 | 20.10 | 19.34 | 19.47 | 34,132,864 | -0.51(-2.53%) |
Apr 06, 2021 | 19.27 | 20.38 | 19.20 | 19.98 | 53,123,940 | +1.12(+5.94%) |
Apr 05, 2021 | 19.94 | 20.06 | 18.63 | 18.86 | 57,436,776 | -1.07(-5.37%) |