Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.46 | 15.13 | 14.46 | 14.89 | 6,739,730 | +0.51(+3.51%) |
Jun 29, 2021 | 14.47 | 14.76 | 14.35 | 14.39 | 3,264,807 | +0.08(+0.54%) |
Jun 28, 2021 | 15.15 | 15.24 | 14.22 | 14.31 | 5,516,267 | -0.91(-6.00%) |
Jun 25, 2021 | 14.96 | 15.36 | 14.87 | 15.22 | 8,394,000 | +0.29(+1.95%) |
Jun 24, 2021 | 14.64 | 15.00 | 14.56 | 14.93 | 7,436,348 | +0.29(+1.99%) |
Jun 23, 2021 | 16.04 | 16.31 | 14.61 | 14.64 | 18,073,310 | -1.17(-7.38%) |
Jun 22, 2021 | 15.69 | 15.90 | 15.46 | 15.81 | 4,030,074 | -0.02(-0.12%) |
Jun 21, 2021 | 15.33 | 15.91 | 15.27 | 15.83 | 2,884,803 | +0.65(+4.29%) |
Jun 18, 2021 | 15.12 | 15.50 | 15.02 | 15.18 | 6,436,947 | -0.41(-2.62%) |
Jun 17, 2021 | 16.64 | 16.75 | 15.38 | 15.58 | 4,463,783 | -1.15(-6.86%) |
Jun 16, 2021 | 16.94 | 17.17 | 16.57 | 16.73 | 4,072,171 | -0.29(-1.71%) |
Jun 15, 2021 | 16.33 | 17.07 | 16.33 | 17.02 | 6,354,259 | +0.68(+4.16%) |
Jun 14, 2021 | 16.60 | 16.77 | 16.24 | 16.34 | 3,282,955 | -0.12(-0.71%) |
Jun 11, 2021 | 16.73 | 16.83 | 16.43 | 16.46 | 3,175,047 | +0.02(+0.12%) |
Jun 10, 2021 | 17.09 | 17.16 | 16.24 | 16.44 | 3,497,344 | -0.27(-1.63%) |
Jun 09, 2021 | 17.17 | 17.25 | 16.71 | 16.71 | 4,143,449 | -0.33(-1.94%) |
Jun 08, 2021 | 16.72 | 17.16 | 16.48 | 17.04 | 6,182,948 | +0.14(+0.81%) |
Jun 07, 2021 | 17.21 | 17.33 | 16.87 | 16.91 | 2,935,032 | -0.26(-1.53%) |
Jun 04, 2021 | 17.29 | 17.33 | 16.69 | 17.17 | 4,564,837 | -0.02(-0.11%) |
Jun 03, 2021 | 16.79 | 17.25 | 16.64 | 17.19 | 3,777,386 | +0.23(+1.38%) |
Jun 02, 2021 | 16.57 | 17.31 | 16.29 | 16.96 | 5,063,907 | +0.47(+2.83%) |
Jun 01, 2021 | 16.12 | 16.51 | 16.08 | 16.49 | 4,825,797 | +0.82(+5.21%) |
May 28, 2021 | 15.98 | 15.98 | 15.57 | 15.67 | 3,357,253 | -0.12(-0.74%) |
May 27, 2021 | 15.78 | 16.01 | 15.73 | 15.79 | 3,250,182 | +0.17(+1.06%) |
May 26, 2021 | 15.50 | 15.84 | 15.40 | 15.62 | 3,218,030 | +0.08(+0.50%) |
May 25, 2021 | 15.77 | 15.96 | 15.52 | 15.55 | 3,195,469 | -0.29(-1.84%) |
May 24, 2021 | 15.81 | 15.94 | 15.52 | 15.84 | 4,211,133 | +0.12(+0.74%) |
May 21, 2021 | 16.04 | 16.14 | 15.69 | 15.72 | 5,446,971 | -0.05(-0.31%) |
May 20, 2021 | 16.00 | 16.06 | 15.48 | 15.77 | 4,917,282 | -0.27(-1.70%) |
May 19, 2021 | 16.52 | 16.52 | 15.86 | 16.04 | 7,662,085 | -0.90(-5.34%) |
May 18, 2021 | 17.41 | 17.52 | 16.86 | 16.95 | 4,540,446 | -0.51(-2.90%) |
May 17, 2021 | 16.84 | 17.50 | 16.81 | 17.45 | 4,242,130 | +0.43(+2.51%) |
May 14, 2021 | 16.45 | 17.12 | 16.45 | 17.02 | 2,747,799 | +0.82(+5.04%) |
May 13, 2021 | 16.16 | 16.56 | 15.83 | 16.21 | 4,175,076 | -0.27(-1.65%) |
May 12, 2021 | 16.57 | 17.29 | 16.40 | 16.48 | 3,969,143 | -0.01(-0.06%) |
May 11, 2021 | 16.17 | 16.83 | 16.07 | 16.49 | 5,060,688 | -0.19(-1.17%) |
May 10, 2021 | 16.92 | 17.31 | 16.67 | 16.68 | 5,234,949 | -0.09(-0.52%) |
May 07, 2021 | 15.85 | 16.81 | 15.75 | 16.77 | 4,480,867 | +0.59(+3.67%) |
May 06, 2021 | 15.95 | 16.27 | 15.62 | 16.18 | 4,080,752 | +0.23(+1.46%) |
May 05, 2021 | 15.60 | 15.98 | 15.19 | 15.94 | 5,390,666 | +0.82(+5.40%) |
May 04, 2021 | 15.48 | 15.56 | 14.93 | 15.13 | 5,379,773 | -0.33(-2.14%) |
May 03, 2021 | 14.77 | 15.56 | 14.77 | 15.46 | 5,496,541 | +0.92(+6.35%) |
Apr 30, 2021 | 14.66 | 14.81 | 14.46 | 14.53 | 6,323,497 | -0.28(-1.90%) |
Apr 29, 2021 | 14.71 | 15.01 | 14.60 | 14.82 | 8,125,731 | +0.35(+2.42%) |
Apr 28, 2021 | 13.27 | 14.66 | 13.20 | 14.47 | 9,803,014 | +1.26(+9.57%) |
Apr 27, 2021 | 13.06 | 13.24 | 12.79 | 13.20 | 6,156,718 | +0.10(+0.74%) |
Apr 26, 2021 | 13.00 | 13.27 | 12.93 | 13.11 | 3,038,912 | +0.18(+1.43%) |
Apr 23, 2021 | 12.65 | 13.06 | 12.52 | 12.92 | 3,029,267 | +0.23(+1.84%) |
Apr 22, 2021 | 12.73 | 13.06 | 12.57 | 12.69 | 5,688,640 | -0.02(-0.15%) |
Apr 21, 2021 | 12.17 | 12.74 | 12.04 | 12.71 | 3,260,132 | +0.30(+2.43%) |
Apr 20, 2021 | 12.80 | 13.04 | 12.27 | 12.41 | 4,512,040 | -0.54(-4.20%) |
Apr 19, 2021 | 12.79 | 13.01 | 12.78 | 12.95 | 2,602,130 | +0.08(+0.60%) |
Apr 16, 2021 | 13.13 | 13.19 | 12.71 | 12.87 | 3,615,352 | -0.19(-1.49%) |
Apr 15, 2021 | 13.31 | 13.35 | 12.97 | 13.07 | 4,170,485 | -0.35(-2.61%) |
Apr 14, 2021 | 12.88 | 13.80 | 12.81 | 13.42 | 5,289,991 | +0.75(+5.91%) |
Apr 13, 2021 | 12.67 | 12.77 | 12.45 | 12.67 | 4,351,571 | -0.12(-0.91%) |
Apr 12, 2021 | 12.83 | 13.07 | 12.63 | 12.78 | 3,142,989 | +0.06(+0.46%) |
Apr 09, 2021 | 12.97 | 13.08 | 12.58 | 12.73 | 3,663,489 | -0.29(-2.24%) |
Apr 08, 2021 | 13.08 | 13.12 | 12.77 | 13.02 | 2,529,818 | -0.21(-1.62%) |
Apr 07, 2021 | 13.23 | 13.46 | 13.12 | 13.23 | 3,827,241 | +0.03(+0.22%) |
Apr 06, 2021 | 13.41 | 13.74 | 13.20 | 13.20 | 3,056,183 | -0.24(-1.81%) |
Apr 05, 2021 | 13.78 | 13.78 | 13.36 | 13.45 | 2,603,150 | -0.35(-2.54%) |