Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.79 | 16.02 | 15.67 | 15.75 | 3,305,354 | -0.10(-0.60%) |
Jun 29, 2021 | 15.88 | 16.28 | 15.82 | 15.85 | 5,053,262 | -0.11(-0.70%) |
Jun 28, 2021 | 16.28 | 16.30 | 15.36 | 15.96 | 7,808,511 | +0.05(+0.33%) |
Jun 25, 2021 | 15.85 | 16.21 | 15.78 | 15.91 | 11,576,114 | +0.04(+0.27%) |
Jun 24, 2021 | 15.77 | 15.95 | 15.41 | 15.87 | 6,615,048 | +0.16(+1.04%) |
Jun 23, 2021 | 15.29 | 15.79 | 15.19 | 15.70 | 4,807,740 | +0.41(+2.71%) |
Jun 22, 2021 | 15.39 | 15.39 | 14.89 | 15.29 | 5,336,779 | -0.05(-0.34%) |
Jun 21, 2021 | 14.79 | 15.46 | 14.60 | 15.34 | 5,303,262 | +0.54(+3.62%) |
Jun 18, 2021 | 14.68 | 15.03 | 14.59 | 14.80 | 23,639,930 | -0.04(-0.29%) |
Jun 17, 2021 | 15.26 | 15.61 | 14.52 | 14.85 | 7,092,304 | -0.51(-3.32%) |
Jun 16, 2021 | 14.73 | 15.49 | 14.73 | 15.36 | 7,377,522 | +0.60(+4.04%) |
Jun 15, 2021 | 15.01 | 15.22 | 14.70 | 14.76 | 5,143,890 | -0.28(-1.89%) |
Jun 14, 2021 | 15.29 | 15.62 | 14.90 | 15.05 | 4,132,740 | -0.22(-1.47%) |
Jun 11, 2021 | 14.97 | 15.27 | 14.69 | 15.27 | 3,947,043 | +0.30(+2.02%) |
Jun 10, 2021 | 15.58 | 15.79 | 14.71 | 14.97 | 4,765,109 | -0.58(-3.72%) |
Jun 09, 2021 | 15.71 | 15.97 | 15.50 | 15.55 | 4,946,165 | +0.02(+0.11%) |
Jun 08, 2021 | 15.42 | 16.08 | 15.36 | 15.53 | 6,645,286 | +0.25(+1.64%) |
Jun 07, 2021 | 14.94 | 15.74 | 14.81 | 15.28 | 5,749,424 | +0.56(+3.81%) |
Jun 04, 2021 | 15.24 | 15.28 | 14.55 | 14.72 | 6,755,845 | -0.44(-2.90%) |
Jun 03, 2021 | 15.62 | 15.82 | 15.00 | 15.16 | 7,366,923 | -0.51(-3.25%) |
Jun 02, 2021 | 14.55 | 15.92 | 14.25 | 15.67 | 11,103,294 | +1.30(+9.07%) |
Jun 01, 2021 | 13.85 | 14.61 | 13.82 | 14.36 | 6,798,206 | +0.63(+4.59%) |
May 28, 2021 | 14.02 | 14.17 | 13.60 | 13.73 | 5,277,454 | -0.21(-1.49%) |
May 27, 2021 | 13.68 | 13.98 | 13.47 | 13.94 | 12,416,209 | +0.34(+2.47%) |
May 26, 2021 | 12.96 | 13.97 | 12.85 | 13.60 | 9,455,828 | +0.69(+5.35%) |
May 25, 2021 | 12.99 | 13.43 | 12.80 | 12.91 | 5,445,460 | -0.01(-0.07%) |
May 24, 2021 | 12.43 | 13.00 | 12.24 | 12.92 | 5,010,672 | +0.55(+4.47%) |
May 21, 2021 | 12.30 | 12.62 | 12.20 | 12.37 | 2,639,027 | +0.12(+0.99%) |
May 20, 2021 | 12.47 | 12.47 | 12.04 | 12.25 | 4,215,428 | -0.21(-1.66%) |
May 19, 2021 | 12.17 | 12.46 | 11.79 | 12.46 | 6,163,543 | -0.09(-0.69%) |
May 18, 2021 | 12.47 | 12.70 | 12.16 | 12.54 | 6,104,309 | +0.19(+1.54%) |
May 17, 2021 | 12.08 | 12.39 | 11.96 | 12.35 | 6,947,629 | +0.26(+2.14%) |
May 14, 2021 | 11.71 | 12.26 | 11.71 | 12.09 | 6,441,853 | +0.49(+4.24%) |
May 13, 2021 | 11.22 | 11.95 | 11.22 | 11.60 | 5,582,833 | +0.35(+3.15%) |
May 12, 2021 | 12.14 | 12.25 | 11.26 | 11.25 | 7,733,412 | -0.96(-7.85%) |
May 11, 2021 | 11.61 | 12.25 | 11.22 | 12.21 | 9,512,333 | -0.04(-0.35%) |
May 10, 2021 | 11.92 | 12.45 | 11.92 | 12.25 | 9,365,205 | +0.39(+3.27%) |
May 07, 2021 | 11.58 | 11.93 | 11.47 | 11.86 | 2,642,405 | +0.23(+2.00%) |
May 06, 2021 | 11.62 | 11.66 | 11.27 | 11.63 | 3,440,666 | +0.10(+0.90%) |
May 05, 2021 | 11.57 | 11.91 | 11.46 | 11.52 | 5,236,648 | -0.03(-0.30%) |
May 04, 2021 | 11.87 | 11.94 | 11.31 | 11.56 | 4,374,850 | -0.34(-2.87%) |
May 03, 2021 | 11.81 | 12.06 | 11.69 | 11.90 | 3,604,882 | +0.13(+1.09%) |
Apr 30, 2021 | 11.95 | 11.98 | 11.52 | 11.77 | 7,091,780 | -0.27(-2.27%) |
Apr 29, 2021 | 12.21 | 12.44 | 11.87 | 12.04 | 6,093,581 | +0.01(+0.07%) |
Apr 28, 2021 | 11.95 | 12.56 | 11.88 | 12.04 | 5,451,361 | +0.02(+0.14%) |
Apr 27, 2021 | 11.52 | 12.12 | 11.37 | 12.02 | 6,773,895 | +0.51(+4.45%) |
Apr 26, 2021 | 11.26 | 11.63 | 11.13 | 11.51 | 5,954,823 | +0.43(+3.85%) |
Apr 23, 2021 | 10.85 | 11.10 | 10.71 | 11.08 | 2,358,030 | +0.26(+2.37%) |
Apr 22, 2021 | 10.92 | 11.15 | 10.76 | 10.82 | 3,454,595 | -0.07(-0.63%) |
Apr 21, 2021 | 10.37 | 10.93 | 10.23 | 10.89 | 3,707,264 | +0.42(+3.99%) |
Apr 20, 2021 | 10.67 | 10.79 | 10.21 | 10.47 | 7,282,166 | -0.34(-3.16%) |
Apr 19, 2021 | 10.78 | 10.91 | 10.55 | 10.81 | 4,638,917 | +0.06(+0.56%) |
Apr 16, 2021 | 10.67 | 11.10 | 10.65 | 10.76 | 12,587,251 | +0.09(+0.80%) |
Apr 15, 2021 | 10.70 | 10.78 | 10.50 | 10.67 | 4,388,168 | +0.15(+1.38%) |
Apr 14, 2021 | 10.40 | 10.81 | 10.39 | 10.52 | 4,250,928 | +0.15(+1.40%) |
Apr 13, 2021 | 10.44 | 10.46 | 10.03 | 10.38 | 4,833,673 | -0.06(-0.57%) |
Apr 12, 2021 | 10.40 | 10.47 | 10.12 | 10.44 | 4,510,751 | +0.05(+0.49%) |
Apr 09, 2021 | 10.62 | 10.65 | 10.35 | 10.39 | 3,754,596 | -0.16(-1.54%) |
Apr 08, 2021 | 10.58 | 10.68 | 10.24 | 10.55 | 4,654,217 | -0.02(-0.16%) |
Apr 07, 2021 | 10.41 | 10.65 | 10.41 | 10.57 | 4,824,089 | +0.17(+1.64%) |
Apr 06, 2021 | 10.10 | 10.58 | 10.10 | 10.40 | 4,788,074 | +0.27(+2.70%) |
Apr 05, 2021 | 10.32 | 10.41 | 9.987 | 10.12 | 4,394,094 | -0.09(-0.92%) |