Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.08 | 22.20 | 21.07 | 21.43 | 662,138 | -0.23(-1.06%) |
Jun 29, 2021 | 23.03 | 23.39 | 20.83 | 21.66 | 2,006,004 | -1.09(-4.79%) |
Jun 28, 2021 | 19.95 | 22.84 | 19.95 | 22.75 | 1,093,614 | +2.71(+13.52%) |
Jun 25, 2021 | 19.94 | 21.45 | 19.88 | 20.04 | 3,003,792 | -0.22(-1.09%) |
Jun 24, 2021 | 19.32 | 21.35 | 19.20 | 20.26 | 2,331,203 | +1.46(+7.77%) |
Jun 23, 2021 | 18.00 | 18.94 | 17.93 | 18.80 | 865,795 | +0.84(+4.68%) |
Jun 22, 2021 | 17.72 | 18.04 | 17.30 | 17.96 | 416,419 | +0.25(+1.41%) |
Jun 21, 2021 | 18.50 | 18.50 | 17.25 | 17.71 | 591,635 | -0.74(-4.01%) |
Jun 18, 2021 | 18.44 | 18.95 | 17.88 | 18.45 | 2,035,389 | -0.10(-0.54%) |
Jun 17, 2021 | 17.10 | 18.75 | 17.10 | 18.55 | 887,508 | +1.13(+6.49%) |
Jun 16, 2021 | 16.96 | 17.86 | 16.86 | 17.42 | 886,671 | +0.63(+3.75%) |
Jun 15, 2021 | 18.61 | 18.61 | 16.68 | 16.79 | 990,685 | -1.76(-9.49%) |
Jun 14, 2021 | 19.69 | 19.90 | 18.45 | 18.55 | 989,949 | -0.87(-4.48%) |
Jun 11, 2021 | 19.24 | 19.59 | 18.64 | 19.42 | 554,120 | +0.37(+1.94%) |
Jun 10, 2021 | 18.00 | 19.20 | 17.52 | 19.05 | 868,449 | +1.10(+6.13%) |
Jun 09, 2021 | 18.58 | 19.87 | 17.85 | 17.95 | 1,483,530 | -0.03(-0.17%) |
Jun 08, 2021 | 16.50 | 18.10 | 16.50 | 17.98 | 988,541 | +1.69(+10.37%) |
Jun 07, 2021 | 16.65 | 16.81 | 15.78 | 16.29 | 589,037 | -0.30(-1.81%) |
Jun 04, 2021 | 15.71 | 16.80 | 15.61 | 16.59 | 546,057 | +1.12(+7.24%) |
Jun 03, 2021 | 16.03 | 16.14 | 15.33 | 15.47 | 549,758 | -0.56(-3.49%) |
Jun 02, 2021 | 16.04 | 16.16 | 15.51 | 16.03 | 560,555 | +0.06(+0.38%) |
Jun 01, 2021 | 16.12 | 16.39 | 15.52 | 15.97 | 609,195 | +0.35(+2.24%) |
May 28, 2021 | 16.31 | 17.07 | 15.43 | 15.62 | 805,032 | -0.57(-3.52%) |
May 27, 2021 | 16.28 | 16.39 | 15.38 | 16.19 | 804,219 | +0.07(+0.43%) |
May 26, 2021 | 15.50 | 16.27 | 15.25 | 16.12 | 641,145 | +0.69(+4.47%) |
May 25, 2021 | 15.99 | 16.36 | 15.38 | 15.43 | 850,460 | -0.21(-1.34%) |
May 24, 2021 | 16.83 | 16.83 | 15.41 | 15.64 | 805,486 | -0.76(-4.63%) |
May 21, 2021 | 17.06 | 17.94 | 16.15 | 16.40 | 1,392,293 | -1.77(-9.74%) |
May 20, 2021 | 17.35 | 18.42 | 17.10 | 18.17 | 1,183,407 | +1.43(+8.54%) |
May 19, 2021 | 15.99 | 16.99 | 15.91 | 16.74 | 575,833 | +0.30(+1.82%) |
May 18, 2021 | 15.85 | 16.87 | 15.42 | 16.44 | 770,672 | +0.94(+6.06%) |
May 17, 2021 | 15.59 | 15.78 | 15.03 | 15.50 | 372,119 | -0.09(-0.58%) |
May 14, 2021 | 15.26 | 15.95 | 14.71 | 15.59 | 696,930 | +0.69(+4.63%) |
May 13, 2021 | 15.53 | 15.89 | 14.40 | 14.90 | 872,004 | -0.35(-2.30%) |
May 12, 2021 | 16.09 | 16.57 | 15.02 | 15.25 | 881,286 | -1.20(-7.29%) |
May 11, 2021 | 14.50 | 16.58 | 14.11 | 16.45 | 1,062,845 | +0.89(+5.72%) |
May 10, 2021 | 16.23 | 16.47 | 15.41 | 15.56 | 515,968 | -0.93(-5.64%) |
May 07, 2021 | 16.33 | 17.20 | 16.20 | 16.49 | 559,828 | +0.46(+2.87%) |
May 06, 2021 | 16.39 | 16.40 | 15.22 | 16.03 | 1,266,741 | +0.60(+3.89%) |
May 05, 2021 | 16.62 | 16.78 | 15.39 | 15.43 | 992,715 | -1.24(-7.44%) |
May 04, 2021 | 17.00 | 17.10 | 15.66 | 16.67 | 951,316 | -0.83(-4.74%) |
May 03, 2021 | 18.01 | 18.38 | 17.18 | 17.50 | 595,107 | -0.50(-2.78%) |
Apr 30, 2021 | 18.44 | 18.66 | 17.75 | 18.00 | 674,200 | -0.72(-3.85%) |
Apr 29, 2021 | 19.61 | 19.64 | 18.02 | 18.72 | 796,489 | -0.57(-2.95%) |
Apr 28, 2021 | 19.69 | 19.87 | 19.01 | 19.29 | 468,238 | -0.73(-3.65%) |
Apr 27, 2021 | 20.78 | 20.78 | 19.54 | 20.02 | 603,439 | -0.60(-2.91%) |
Apr 26, 2021 | 20.15 | 20.72 | 19.15 | 20.62 | 558,426 | +0.52(+2.59%) |
Apr 23, 2021 | 20.02 | 20.62 | 19.44 | 20.10 | 626,500 | +0.54(+2.76%) |
Apr 22, 2021 | 18.65 | 20.64 | 18.57 | 19.56 | 1,158,899 | +1.36(+7.47%) |
Apr 21, 2021 | 17.65 | 18.49 | 17.53 | 18.20 | 1,247,861 | +0.20(+1.11%) |
Apr 20, 2021 | 18.10 | 18.25 | 17.05 | 18.00 | 928,635 | -0.10(-0.55%) |
Apr 19, 2021 | 18.26 | 19.25 | 18.01 | 18.10 | 1,568,181 | +0.03(+0.17%) |
Apr 16, 2021 | 19.46 | 19.65 | 17.93 | 18.07 | 5,770,400 | -1.24(-6.42%) |
Apr 15, 2021 | 21.00 | 21.39 | 18.93 | 19.31 | 1,873,246 | -3.57(-15.60%) |
Apr 14, 2021 | 22.72 | 24.81 | 22.60 | 22.88 | 673,577 | +0.24(+1.06%) |
Apr 13, 2021 | 21.63 | 22.71 | 20.46 | 22.64 | 646,051 | +0.99(+4.57%) |
Apr 12, 2021 | 22.25 | 22.54 | 21.03 | 21.65 | 859,145 | -1.79(-7.64%) |
Apr 09, 2021 | 22.80 | 24.15 | 22.43 | 23.44 | 679,700 | +0.32(+1.38%) |
Apr 08, 2021 | 25.18 | 25.18 | 22.43 | 23.12 | 1,703,944 | -1.45(-5.90%) |
Apr 07, 2021 | 27.00 | 27.17 | 24.53 | 24.57 | 2,460,981 | -3.98(-13.94%) |
Apr 06, 2021 | 29.68 | 30.55 | 28.30 | 28.55 | 1,277,554 | -1.55(-5.15%) |
Apr 05, 2021 | 33.50 | 33.81 | 30.06 | 30.10 | 595,311 | -1.86(-5.82%) |