Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.71 | 18.79 | 18.35 | 18.51 | 2,598,052 | -0.17(-0.91%) |
Jun 29, 2021 | 18.77 | 19.00 | 18.63 | 18.68 | 1,033,232 | -0.10(-0.53%) |
Jun 28, 2021 | 18.76 | 18.96 | 18.58 | 18.78 | 993,572 | +0.00(+0.00%) |
Jun 25, 2021 | 18.62 | 18.97 | 18.53 | 18.78 | 4,580,086 | +0.21(+1.13%) |
Jun 24, 2021 | 18.34 | 18.67 | 18.29 | 18.57 | 873,738 | +0.30(+1.64%) |
Jun 23, 2021 | 18.09 | 18.55 | 18.03 | 18.27 | 1,566,205 | +0.24(+1.33%) |
Jun 22, 2021 | 18.00 | 18.08 | 17.83 | 18.03 | 1,465,375 | +0.07(+0.39%) |
Jun 21, 2021 | 17.66 | 18.00 | 17.50 | 17.96 | 1,520,356 | +0.46(+2.63%) |
Jun 18, 2021 | 17.53 | 17.89 | 17.25 | 17.50 | 2,948,245 | -0.22(-1.24%) |
Jun 17, 2021 | 17.68 | 17.80 | 17.57 | 17.72 | 2,296,143 | +0.01(+0.06%) |
Jun 16, 2021 | 17.59 | 17.73 | 17.47 | 17.71 | 1,611,837 | +0.01(+0.06%) |
Jun 15, 2021 | 17.48 | 17.73 | 17.38 | 17.70 | 3,136,049 | +0.12(+0.68%) |
Jun 14, 2021 | 18.04 | 18.05 | 17.54 | 17.58 | 2,740,190 | -0.50(-2.77%) |
Jun 11, 2021 | 18.07 | 18.19 | 18.00 | 18.08 | 864,924 | +0.03(+0.17%) |
Jun 10, 2021 | 17.95 | 18.11 | 17.85 | 18.05 | 1,117,870 | +0.10(+0.56%) |
Jun 09, 2021 | 17.97 | 18.05 | 17.88 | 17.95 | 1,233,141 | -0.03(-0.17%) |
Jun 08, 2021 | 18.08 | 18.17 | 17.97 | 17.98 | 1,045,270 | -0.05(-0.28%) |
Jun 07, 2021 | 18.05 | 18.20 | 17.99 | 18.03 | 1,641,407 | -0.05(-0.28%) |
Jun 04, 2021 | 18.06 | 18.16 | 17.96 | 18.08 | 984,114 | +0.02(+0.11%) |
Jun 03, 2021 | 17.71 | 18.11 | 17.62 | 18.06 | 1,320,247 | +0.39(+2.21%) |
Jun 02, 2021 | 17.75 | 17.91 | 17.61 | 17.67 | 1,807,069 | -0.04(-0.23%) |
Jun 01, 2021 | 17.36 | 17.82 | 16.98 | 17.71 | 2,018,675 | +0.32(+1.84%) |
May 28, 2021 | 17.48 | 17.64 | 17.36 | 17.39 | 1,254,362 | -0.02(-0.11%) |
May 27, 2021 | 17.64 | 17.64 | 17.21 | 17.41 | 2,302,677 | -0.07(-0.40%) |
May 26, 2021 | 16.73 | 17.53 | 16.73 | 17.48 | 1,905,034 | +0.89(+5.36%) |
May 25, 2021 | 16.91 | 17.01 | 16.56 | 16.59 | 1,848,866 | -0.26(-1.54%) |
May 24, 2021 | 17.20 | 17.30 | 16.83 | 16.85 | 1,245,258 | -0.33(-1.92%) |
May 21, 2021 | 17.35 | 17.54 | 17.16 | 17.18 | 1,231,968 | +0.01(+0.06%) |
May 20, 2021 | 17.28 | 17.28 | 17.04 | 17.17 | 1,664,673 | +0.11(+0.64%) |
May 19, 2021 | 17.12 | 17.20 | 16.93 | 17.06 | 1,556,772 | -0.25(-1.44%) |
May 18, 2021 | 17.05 | 17.43 | 17.02 | 17.31 | 1,616,653 | +0.27(+1.58%) |
May 17, 2021 | 16.90 | 17.10 | 16.76 | 17.04 | 1,326,549 | +0.10(+0.59%) |
May 14, 2021 | 16.69 | 16.95 | 16.45 | 16.94 | 1,815,032 | +0.38(+2.29%) |
May 13, 2021 | 16.12 | 16.64 | 16.06 | 16.56 | 1,674,414 | +0.55(+3.44%) |
May 12, 2021 | 16.17 | 16.33 | 15.69 | 16.01 | 1,540,518 | -0.19(-1.17%) |
May 11, 2021 | 15.71 | 16.36 | 15.69 | 16.20 | 1,749,887 | +0.12(+0.75%) |
May 10, 2021 | 16.18 | 16.29 | 16.00 | 16.08 | 1,701,111 | -0.15(-0.92%) |
May 07, 2021 | 15.91 | 16.27 | 15.81 | 16.23 | 1,089,581 | +0.35(+2.20%) |
May 06, 2021 | 15.69 | 15.89 | 15.50 | 15.88 | 1,428,425 | +0.08(+0.51%) |
May 05, 2021 | 15.97 | 15.97 | 15.61 | 15.80 | 1,143,972 | +0.00(+0.00%) |
May 04, 2021 | 15.40 | 15.93 | 15.32 | 15.80 | 2,036,570 | -0.47(-2.89%) |
May 03, 2021 | 15.74 | 16.31 | 15.58 | 16.27 | 1,737,797 | +0.71(+4.56%) |
Apr 30, 2021 | 15.73 | 16.26 | 15.40 | 15.56 | 1,471,000 | -0.19(-1.21%) |
Apr 29, 2021 | 15.75 | 15.88 | 15.61 | 15.75 | 1,778,701 | -0.08(-0.51%) |
Apr 28, 2021 | 16.07 | 16.26 | 15.68 | 15.83 | 1,201,908 | -0.29(-1.80%) |
Apr 27, 2021 | 16.08 | 16.21 | 16.00 | 16.12 | 1,116,798 | -0.02(-0.12%) |
Apr 26, 2021 | 16.39 | 16.49 | 16.13 | 16.14 | 1,235,645 | -0.20(-1.22%) |
Apr 23, 2021 | 16.21 | 16.50 | 16.19 | 16.34 | 1,280,200 | +0.16(+0.99%) |
Apr 22, 2021 | 15.97 | 16.26 | 15.78 | 16.18 | 1,971,656 | +0.26(+1.63%) |
Apr 21, 2021 | 15.65 | 15.92 | 15.50 | 15.92 | 1,139,902 | +0.30(+1.92%) |
Apr 20, 2021 | 15.62 | 15.77 | 15.43 | 15.62 | 1,245,478 | -0.02(-0.13%) |
Apr 19, 2021 | 15.65 | 15.70 | 15.42 | 15.64 | 1,781,546 | -0.08(-0.51%) |
Apr 16, 2021 | 15.85 | 15.90 | 15.61 | 15.72 | 776,000 | -0.05(-0.32%) |
Apr 15, 2021 | 15.79 | 15.84 | 15.65 | 15.77 | 923,839 | +0.12(+0.77%) |
Apr 14, 2021 | 15.55 | 15.77 | 15.55 | 15.65 | 987,752 | +0.16(+1.03%) |
Apr 13, 2021 | 15.50 | 15.61 | 15.32 | 15.49 | 1,239,127 | -0.05(-0.32%) |
Apr 12, 2021 | 15.70 | 15.71 | 15.49 | 15.54 | 1,074,670 | +0.07(+0.45%) |
Apr 09, 2021 | 15.40 | 15.58 | 15.37 | 15.47 | 1,174,300 | +0.09(+0.59%) |
Apr 08, 2021 | 15.36 | 15.48 | 15.21 | 15.38 | 1,394,115 | +0.00(+0.00%) |
Apr 07, 2021 | 15.37 | 15.48 | 15.28 | 15.38 | 1,586,408 | -0.01(-0.06%) |
Apr 06, 2021 | 15.58 | 15.69 | 15.37 | 15.39 | 1,116,434 | -0.14(-0.90%) |
Apr 05, 2021 | 15.43 | 15.53 | 15.27 | 15.53 | 1,998,026 | +0.18(+1.21%) |