Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.28 | 32.52 | 29.26 | 31.85 | 6,561,823 | +2.81(+9.67%) |
Jun 29, 2021 | 27.80 | 29.88 | 27.60 | 29.04 | 3,209,619 | +1.20(+4.31%) |
Jun 28, 2021 | 28.27 | 28.48 | 27.54 | 27.84 | 2,028,231 | -0.01(-0.03%) |
Jun 25, 2021 | 27.62 | 29.18 | 27.59 | 27.85 | 8,013,311 | +0.39(+1.43%) |
Jun 24, 2021 | 26.55 | 27.62 | 26.00 | 27.46 | 3,393,039 | +1.13(+4.28%) |
Jun 23, 2021 | 26.60 | 26.94 | 25.30 | 26.33 | 4,517,241 | -0.09(-0.35%) |
Jun 22, 2021 | 25.03 | 26.52 | 24.34 | 26.42 | 9,382,345 | +1.08(+4.26%) |
Jun 21, 2021 | 21.52 | 25.80 | 21.46 | 25.34 | 29,958,526 | +3.96(+18.54%) |
Jun 18, 2021 | 19.09 | 21.63 | 19.00 | 21.38 | 22,882,600 | +3.14(+17.22%) |
Jun 17, 2021 | 18.69 | 18.76 | 17.90 | 18.24 | 3,538,178 | -0.58(-3.07%) |
Jun 16, 2021 | 18.86 | 19.02 | 18.51 | 18.81 | 1,821,130 | +0.04(+0.20%) |
Jun 15, 2021 | 19.08 | 19.08 | 18.77 | 18.78 | 1,594,281 | -0.25(-1.30%) |
Jun 14, 2021 | 19.56 | 19.62 | 18.91 | 19.02 | 1,146,192 | -0.40(-2.07%) |
Jun 11, 2021 | 19.17 | 19.54 | 19.16 | 19.43 | 739,314 | +0.26(+1.34%) |
Jun 10, 2021 | 19.46 | 19.63 | 19.10 | 19.17 | 1,478,560 | -0.32(-1.64%) |
Jun 09, 2021 | 19.91 | 19.91 | 19.46 | 19.49 | 936,576 | -0.40(-2.02%) |
Jun 08, 2021 | 20.25 | 20.41 | 19.80 | 19.89 | 864,773 | -0.36(-1.76%) |
Jun 07, 2021 | 19.76 | 20.33 | 19.73 | 20.25 | 864,968 | +0.60(+3.08%) |
Jun 04, 2021 | 20.25 | 20.31 | 19.63 | 19.65 | 1,049,162 | -0.47(-2.32%) |
Jun 03, 2021 | 19.87 | 20.60 | 19.72 | 20.11 | 1,451,775 | +0.13(+0.64%) |
Jun 02, 2021 | 20.04 | 20.32 | 19.57 | 19.99 | 1,961,534 | +0.04(+0.18%) |
Jun 01, 2021 | 19.52 | 20.11 | 19.40 | 19.95 | 2,162,181 | +0.49(+2.49%) |
May 28, 2021 | 19.35 | 19.68 | 19.29 | 19.46 | 1,159,726 | +0.10(+0.52%) |
May 27, 2021 | 18.74 | 19.46 | 18.70 | 19.36 | 2,255,266 | +0.65(+3.47%) |
May 26, 2021 | 17.85 | 18.77 | 17.83 | 18.71 | 1,837,010 | +0.88(+4.93%) |
May 25, 2021 | 18.27 | 18.29 | 17.72 | 17.83 | 914,686 | -0.32(-1.77%) |
May 24, 2021 | 18.48 | 18.68 | 18.07 | 18.16 | 1,154,629 | -0.21(-1.15%) |
May 21, 2021 | 17.96 | 18.55 | 17.87 | 18.37 | 1,005,837 | +0.43(+2.40%) |
May 20, 2021 | 17.58 | 18.06 | 17.41 | 17.94 | 1,068,299 | +0.38(+2.19%) |
May 19, 2021 | 17.85 | 17.88 | 17.40 | 17.55 | 1,538,411 | -0.42(-2.34%) |
May 18, 2021 | 18.72 | 18.80 | 17.95 | 17.97 | 983,575 | -0.70(-3.73%) |
May 17, 2021 | 18.51 | 18.91 | 18.18 | 18.67 | 1,940,979 | +0.16(+0.84%) |
May 14, 2021 | 18.20 | 18.54 | 18.05 | 18.51 | 1,688,062 | +0.42(+2.33%) |
May 13, 2021 | 17.67 | 18.31 | 17.64 | 18.09 | 1,031,215 | +0.44(+2.49%) |
May 12, 2021 | 18.15 | 18.22 | 17.62 | 17.65 | 1,106,401 | -0.58(-3.16%) |
May 11, 2021 | 17.54 | 18.31 | 17.48 | 18.23 | 965,283 | +0.37(+2.05%) |
May 10, 2021 | 18.17 | 18.37 | 17.84 | 17.86 | 1,790,077 | -0.18(-1.01%) |
May 07, 2021 | 17.85 | 18.31 | 17.77 | 18.05 | 1,277,726 | +0.17(+0.97%) |
May 06, 2021 | 17.84 | 17.88 | 17.03 | 17.87 | 1,320,704 | +0.03(+0.15%) |
May 05, 2021 | 17.57 | 17.96 | 17.40 | 17.84 | 1,667,118 | +0.21(+1.19%) |
May 04, 2021 | 17.10 | 18.01 | 16.80 | 17.63 | 3,177,313 | +0.54(+3.16%) |
May 03, 2021 | 15.92 | 17.32 | 15.89 | 17.09 | 2,745,546 | +1.16(+7.30%) |
Apr 30, 2021 | 16.07 | 16.16 | 15.66 | 15.93 | 1,814,447 | -0.27(-1.64%) |
Apr 29, 2021 | 16.17 | 16.39 | 16.06 | 16.20 | 1,209,799 | +0.06(+0.40%) |
Apr 28, 2021 | 16.58 | 16.69 | 16.07 | 16.13 | 1,842,761 | -0.50(-3.03%) |
Apr 27, 2021 | 16.30 | 17.25 | 16.19 | 16.64 | 2,626,118 | +0.42(+2.60%) |
Apr 26, 2021 | 16.36 | 16.43 | 16.01 | 16.21 | 1,724,723 | -0.06(-0.39%) |
Apr 23, 2021 | 16.31 | 16.47 | 16.09 | 16.28 | 997,007 | +0.06(+0.40%) |
Apr 22, 2021 | 16.41 | 16.57 | 16.04 | 16.21 | 837,438 | -0.12(-0.73%) |
Apr 21, 2021 | 16.26 | 16.42 | 16.07 | 16.33 | 870,487 | -0.09(-0.56%) |
Apr 20, 2021 | 16.85 | 17.06 | 16.11 | 16.42 | 1,660,120 | -0.46(-2.71%) |
Apr 19, 2021 | 16.57 | 16.96 | 16.49 | 16.88 | 1,182,909 | +0.16(+0.93%) |
Apr 16, 2021 | 16.74 | 16.87 | 16.48 | 16.73 | 922,952 | +0.05(+0.33%) |
Apr 15, 2021 | 17.14 | 17.27 | 16.48 | 16.67 | 1,177,154 | -0.38(-2.20%) |
Apr 14, 2021 | 17.41 | 17.72 | 16.99 | 17.05 | 1,117,100 | -0.39(-2.26%) |
Apr 13, 2021 | 17.36 | 17.81 | 17.02 | 17.44 | 1,749,333 | +0.13(+0.74%) |
Apr 12, 2021 | 16.67 | 17.35 | 16.52 | 17.31 | 1,294,613 | +0.67(+4.02%) |
Apr 09, 2021 | 16.74 | 16.94 | 16.47 | 16.64 | 1,408,895 | -0.09(-0.55%) |
Apr 08, 2021 | 17.05 | 17.28 | 16.46 | 16.74 | 2,417,344 | -0.10(-0.60%) |
Apr 07, 2021 | 16.47 | 17.10 | 16.22 | 16.84 | 3,844,956 | +0.38(+2.34%) |
Apr 06, 2021 | 16.69 | 16.87 | 16.35 | 16.45 | 1,326,834 | -0.20(-1.21%) |
Apr 05, 2021 | 16.77 | 16.80 | 16.44 | 16.65 | 1,159,097 | +0.03(+0.17%) |