Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.37 | 18.38 | 17.91 | 18.12 | 2,650,459 | -0.17(-0.93%) |
Jun 29, 2021 | 18.92 | 19.12 | 18.08 | 18.29 | 3,795,041 | -0.39(-2.09%) |
Jun 28, 2021 | 18.35 | 18.95 | 18.26 | 18.68 | 3,666,173 | +0.58(+3.20%) |
Jun 25, 2021 | 18.23 | 18.69 | 17.98 | 18.10 | 3,153,820 | +0.20(+1.12%) |
Jun 24, 2021 | 18.55 | 18.62 | 17.64 | 17.90 | 4,356,551 | -0.51(-2.77%) |
Jun 23, 2021 | 18.02 | 18.52 | 17.81 | 18.41 | 3,019,590 | +0.39(+2.16%) |
Jun 22, 2021 | 17.00 | 18.08 | 16.89 | 18.02 | 3,902,719 | +1.10(+6.50%) |
Jun 21, 2021 | 16.86 | 16.97 | 16.42 | 16.92 | 2,440,551 | -0.01(-0.06%) |
Jun 18, 2021 | 17.20 | 17.55 | 16.66 | 16.93 | 3,667,617 | -0.56(-3.20%) |
Jun 17, 2021 | 16.87 | 17.66 | 16.76 | 17.49 | 2,644,096 | +0.29(+1.69%) |
Jun 16, 2021 | 17.03 | 17.55 | 16.90 | 17.20 | 3,101,478 | +0.09(+0.53%) |
Jun 15, 2021 | 17.90 | 18.03 | 17.02 | 17.11 | 2,890,590 | -0.72(-4.04%) |
Jun 14, 2021 | 18.28 | 18.45 | 17.81 | 17.83 | 2,600,149 | -0.39(-2.14%) |
Jun 11, 2021 | 18.00 | 18.40 | 17.80 | 18.22 | 2,298,450 | +0.30(+1.67%) |
Jun 10, 2021 | 17.83 | 18.16 | 17.65 | 17.92 | 2,927,414 | -0.19(-1.05%) |
Jun 09, 2021 | 18.66 | 18.98 | 18.01 | 18.11 | 4,774,333 | -0.31(-1.68%) |
Jun 08, 2021 | 18.53 | 18.87 | 17.85 | 18.42 | 5,860,877 | +0.32(+1.77%) |
Jun 07, 2021 | 17.07 | 18.14 | 16.64 | 18.10 | 5,984,550 | +1.10(+6.47%) |
Jun 04, 2021 | 16.90 | 17.52 | 16.89 | 17.00 | 3,147,142 | +0.16(+0.95%) |
Jun 03, 2021 | 17.20 | 17.54 | 16.75 | 16.84 | 3,661,803 | -0.37(-2.15%) |
Jun 02, 2021 | 17.32 | 17.37 | 16.80 | 17.21 | 4,027,637 | -0.15(-0.86%) |
Jun 01, 2021 | 17.55 | 17.70 | 17.03 | 17.36 | 3,979,796 | +0.04(+0.23%) |
May 28, 2021 | 17.76 | 17.95 | 17.26 | 17.32 | 5,144,500 | +0.20(+1.17%) |
May 27, 2021 | 17.01 | 17.22 | 16.39 | 17.12 | 4,472,985 | +0.33(+1.97%) |
May 26, 2021 | 16.19 | 17.01 | 16.05 | 16.79 | 3,740,175 | +0.66(+4.09%) |
May 25, 2021 | 16.46 | 16.65 | 16.02 | 16.13 | 3,468,017 | -0.12(-0.74%) |
May 24, 2021 | 16.40 | 16.59 | 15.83 | 16.25 | 3,608,387 | -0.14(-0.85%) |
May 21, 2021 | 16.10 | 16.88 | 15.54 | 16.39 | 7,744,964 | +0.73(+4.66%) |
May 20, 2021 | 15.66 | 15.78 | 15.32 | 15.66 | 4,384,444 | +0.28(+1.82%) |
May 19, 2021 | 14.86 | 15.64 | 14.54 | 15.38 | 6,914,466 | +0.26(+1.72%) |
May 18, 2021 | 14.42 | 15.53 | 14.03 | 15.12 | 7,094,673 | +0.83(+5.81%) |
May 17, 2021 | 14.62 | 14.62 | 13.93 | 14.29 | 5,395,642 | -0.35(-2.39%) |
May 14, 2021 | 14.22 | 14.72 | 13.75 | 14.64 | 6,025,117 | +0.81(+5.86%) |
May 13, 2021 | 14.49 | 14.91 | 13.56 | 13.83 | 5,513,673 | -0.55(-3.86%) |
May 12, 2021 | 14.37 | 14.86 | 14.15 | 14.38 | 4,464,145 | -0.31(-2.14%) |
May 11, 2021 | 12.83 | 15.18 | 12.81 | 14.70 | 11,280,724 | +0.33(+2.30%) |
May 10, 2021 | 15.09 | 15.22 | 14.31 | 14.37 | 6,512,642 | -1.03(-6.69%) |
May 07, 2021 | 15.43 | 16.17 | 15.27 | 15.40 | 7,092,527 | +0.25(+1.65%) |
May 06, 2021 | 14.67 | 15.49 | 14.52 | 15.15 | 10,651,205 | -0.44(-2.82%) |
May 05, 2021 | 16.46 | 16.49 | 15.27 | 15.59 | 9,591,784 | -0.67(-4.12%) |
May 04, 2021 | 17.07 | 17.11 | 15.92 | 16.26 | 16,508,618 | -4.00(-19.74%) |
May 03, 2021 | 22.01 | 22.18 | 20.15 | 20.26 | 6,107,544 | -1.61(-7.36%) |
Apr 30, 2021 | 21.59 | 22.59 | 21.58 | 21.87 | 3,228,600 | -0.26(-1.17%) |
Apr 29, 2021 | 23.00 | 23.00 | 21.70 | 22.13 | 3,729,825 | -0.58(-2.55%) |
Apr 28, 2021 | 22.55 | 23.13 | 22.20 | 22.71 | 3,381,709 | +0.19(+0.84%) |
Apr 27, 2021 | 22.54 | 22.72 | 21.94 | 22.52 | 3,610,120 | +0.13(+0.58%) |
Apr 26, 2021 | 22.55 | 22.55 | 21.02 | 22.39 | 4,823,198 | +0.48(+2.19%) |
Apr 23, 2021 | 20.54 | 21.96 | 20.10 | 21.91 | 5,532,600 | +1.58(+7.77%) |
Apr 22, 2021 | 21.14 | 21.42 | 20.17 | 20.33 | 4,960,877 | +0.26(+1.30%) |
Apr 21, 2021 | 18.66 | 20.11 | 18.25 | 20.07 | 7,304,482 | +0.75(+3.88%) |
Apr 20, 2021 | 19.92 | 20.43 | 19.13 | 19.32 | 5,516,746 | -0.94(-4.64%) |
Apr 19, 2021 | 21.28 | 21.55 | 20.03 | 20.26 | 5,405,771 | -1.16(-5.42%) |
Apr 16, 2021 | 20.75 | 21.78 | 20.75 | 21.42 | 5,427,800 | +0.79(+3.83%) |
Apr 15, 2021 | 22.50 | 22.50 | 20.00 | 20.63 | 6,556,768 | -1.50(-6.78%) |
Apr 14, 2021 | 22.21 | 22.99 | 22.02 | 22.13 | 3,518,973 | +0.04(+0.18%) |
Apr 13, 2021 | 22.41 | 22.45 | 21.51 | 22.09 | 6,575,033 | -0.23(-1.03%) |
Apr 12, 2021 | 23.26 | 23.26 | 22.12 | 22.32 | 3,556,049 | -0.98(-4.21%) |
Apr 09, 2021 | 24.15 | 24.17 | 23.21 | 23.30 | 2,518,000 | -0.77(-3.20%) |
Apr 08, 2021 | 23.43 | 24.84 | 23.41 | 24.07 | 3,656,038 | +0.81(+3.48%) |
Apr 07, 2021 | 24.31 | 24.62 | 23.13 | 23.26 | 4,485,267 | -1.18(-4.83%) |
Apr 06, 2021 | 24.82 | 25.42 | 24.41 | 24.44 | 3,711,507 | -0.33(-1.33%) |
Apr 05, 2021 | 24.70 | 25.59 | 24.60 | 24.77 | 5,352,573 | +0.62(+2.57%) |