Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.33 | 17.43 | 17.13 | 17.32 | 12,588,585 | +0.13(+0.73%) |
Jun 29, 2021 | 17.10 | 17.32 | 16.99 | 17.19 | 14,832,718 | -0.14(-0.82%) |
Jun 28, 2021 | 17.52 | 17.62 | 17.20 | 17.33 | 14,408,036 | -0.16(-0.91%) |
Jun 25, 2021 | 17.75 | 17.79 | 17.44 | 17.49 | 13,457,401 | -0.07(-0.38%) |
Jun 24, 2021 | 17.64 | 17.73 | 17.52 | 17.56 | 12,588,523 | +0.01(+0.05%) |
Jun 23, 2021 | 17.85 | 17.88 | 17.53 | 17.55 | 12,326,726 | -0.10(-0.57%) |
Jun 22, 2021 | 17.64 | 17.82 | 17.57 | 17.65 | 15,429,730 | -0.06(-0.33%) |
Jun 21, 2021 | 17.54 | 17.81 | 17.42 | 17.71 | 18,778,242 | +0.34(+1.93%) |
Jun 18, 2021 | 17.69 | 17.77 | 17.36 | 17.38 | 36,097,696 | -0.23(-1.33%) |
Jun 17, 2021 | 18.25 | 18.32 | 17.59 | 17.61 | 44,255,240 | -1.19(-6.33%) |
Jun 16, 2021 | 19.12 | 19.38 | 18.79 | 18.80 | 25,522,192 | -0.28(-1.49%) |
Jun 15, 2021 | 19.39 | 19.39 | 19.07 | 19.09 | 13,320,506 | -0.30(-1.56%) |
Jun 14, 2021 | 19.16 | 19.48 | 19.01 | 19.39 | 15,659,972 | -0.07(-0.34%) |
Jun 11, 2021 | 19.77 | 19.81 | 19.45 | 19.45 | 13,079,895 | -0.40(-2.02%) |
Jun 10, 2021 | 19.28 | 19.87 | 19.20 | 19.86 | 15,729,811 | +0.59(+3.04%) |
Jun 09, 2021 | 19.34 | 19.53 | 19.27 | 19.27 | 12,464,427 | -0.09(-0.48%) |
Jun 08, 2021 | 19.55 | 19.70 | 19.36 | 19.36 | 12,735,445 | -0.24(-1.24%) |
Jun 07, 2021 | 19.53 | 19.67 | 19.40 | 19.60 | 13,074,371 | -0.04(-0.21%) |
Jun 04, 2021 | 19.53 | 19.83 | 19.47 | 19.65 | 16,021,362 | +0.21(+1.08%) |
Jun 03, 2021 | 19.74 | 19.76 | 19.37 | 19.44 | 25,263,278 | -0.80(-3.97%) |
Jun 02, 2021 | 20.33 | 20.41 | 20.22 | 20.24 | 11,455,295 | -0.08(-0.37%) |
Jun 01, 2021 | 20.21 | 20.35 | 19.92 | 20.32 | 20,949,308 | +0.15(+0.75%) |
May 28, 2021 | 19.72 | 20.22 | 19.66 | 20.17 | 24,339,242 | +0.18(+0.92%) |
May 27, 2021 | 20.44 | 20.45 | 19.87 | 19.98 | 24,885,540 | -0.44(-2.14%) |
May 26, 2021 | 20.61 | 20.72 | 20.35 | 20.42 | 18,307,652 | +0.00(+0.00%) |
May 25, 2021 | 20.48 | 20.51 | 20.13 | 20.42 | 23,293,136 | -0.08(-0.41%) |
May 24, 2021 | 20.59 | 20.68 | 20.38 | 20.50 | 11,010,390 | -0.02(-0.08%) |
May 21, 2021 | 20.77 | 20.81 | 20.34 | 20.52 | 17,446,836 | -0.09(-0.44%) |
May 20, 2021 | 20.38 | 20.77 | 20.31 | 20.61 | 16,428,563 | +0.18(+0.89%) |
May 19, 2021 | 20.65 | 21.07 | 20.28 | 20.43 | 28,310,928 | -0.43(-2.07%) |
May 18, 2021 | 20.96 | 20.96 | 20.44 | 20.86 | 22,897,610 | -0.13(-0.63%) |
May 17, 2021 | 20.17 | 21.01 | 19.94 | 20.99 | 36,341,324 | +1.04(+5.20%) |
May 14, 2021 | 19.79 | 20.00 | 19.69 | 19.95 | 11,908,894 | +0.37(+1.87%) |
May 13, 2021 | 19.44 | 19.70 | 19.22 | 19.59 | 13,881,520 | +0.04(+0.21%) |
May 12, 2021 | 19.89 | 20.09 | 19.46 | 19.55 | 17,257,886 | -0.35(-1.75%) |
May 11, 2021 | 19.50 | 19.96 | 19.43 | 19.89 | 16,779,114 | +0.02(+0.08%) |
May 10, 2021 | 20.13 | 20.30 | 19.87 | 19.88 | 23,463,886 | +0.01(+0.04%) |
May 07, 2021 | 19.90 | 20.06 | 19.60 | 19.87 | 29,168,782 | +0.31(+1.57%) |
May 06, 2021 | 18.76 | 19.60 | 18.75 | 19.56 | 41,510,492 | +1.08(+5.84%) |
May 05, 2021 | 18.52 | 18.58 | 18.22 | 18.48 | 16,121,373 | +0.20(+1.09%) |
May 04, 2021 | 18.37 | 18.73 | 18.08 | 18.28 | 20,281,666 | -0.18(-0.99%) |
May 03, 2021 | 17.93 | 18.55 | 17.88 | 18.47 | 20,969,154 | +0.81(+4.61%) |
Apr 30, 2021 | 17.68 | 17.88 | 17.57 | 17.65 | 16,449,560 | -0.08(-0.47%) |
Apr 29, 2021 | 18.03 | 18.07 | 17.54 | 17.73 | 25,155,244 | -0.34(-1.88%) |
Apr 28, 2021 | 17.86 | 18.20 | 17.71 | 18.08 | 20,585,102 | +0.10(+0.55%) |
Apr 27, 2021 | 18.40 | 18.40 | 17.93 | 17.98 | 18,945,716 | -0.43(-2.35%) |
Apr 26, 2021 | 18.46 | 18.52 | 18.28 | 18.41 | 10,763,450 | -0.04(-0.23%) |
Apr 23, 2021 | 18.74 | 18.79 | 18.40 | 18.45 | 13,959,975 | -0.17(-0.89%) |
Apr 22, 2021 | 18.72 | 18.74 | 18.47 | 18.62 | 17,460,478 | -0.27(-1.45%) |
Apr 21, 2021 | 18.67 | 18.99 | 18.63 | 18.89 | 16,210,695 | +0.28(+1.52%) |
Apr 20, 2021 | 18.31 | 18.65 | 18.26 | 18.61 | 18,725,122 | +0.24(+1.31%) |
Apr 19, 2021 | 18.50 | 18.61 | 18.29 | 18.37 | 16,607,138 | -0.10(-0.54%) |
Apr 16, 2021 | 18.59 | 18.63 | 18.29 | 18.47 | 26,967,576 | +0.21(+1.14%) |
Apr 15, 2021 | 17.77 | 18.44 | 17.73 | 18.26 | 27,622,864 | +0.72(+4.12%) |
Apr 14, 2021 | 17.54 | 17.65 | 17.45 | 17.54 | 16,813,028 | +0.01(+0.05%) |
Apr 13, 2021 | 17.57 | 17.83 | 17.42 | 17.53 | 25,353,708 | +0.09(+0.52%) |
Apr 12, 2021 | 17.56 | 17.58 | 17.32 | 17.44 | 19,074,500 | -0.18(-1.04%) |
Apr 09, 2021 | 17.44 | 17.67 | 17.35 | 17.62 | 16,919,186 | +0.04(+0.24%) |
Apr 08, 2021 | 17.42 | 17.58 | 17.35 | 17.58 | 23,102,602 | +0.41(+2.37%) |
Apr 07, 2021 | 17.37 | 17.40 | 17.10 | 17.17 | 15,644,845 | -0.17(-1.01%) |
Apr 06, 2021 | 17.34 | 17.57 | 17.18 | 17.34 | 22,183,490 | +0.21(+1.21%) |
Apr 05, 2021 | 17.30 | 17.35 | 16.90 | 17.14 | 23,317,554 | +0.22(+1.28%) |