Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.00 | 17.34 | 16.92 | 17.15 | 2,824,683 | +0.13(+0.76%) |
Jun 29, 2021 | 17.20 | 17.34 | 17.01 | 17.02 | 2,610,772 | -0.06(-0.35%) |
Jun 28, 2021 | 17.50 | 17.50 | 16.95 | 17.08 | 2,657,071 | -0.36(-2.06%) |
Jun 25, 2021 | 17.58 | 17.83 | 17.38 | 17.44 | 6,264,349 | -0.14(-0.80%) |
Jun 24, 2021 | 17.46 | 17.65 | 17.28 | 17.58 | 2,526,599 | +0.27(+1.56%) |
Jun 23, 2021 | 17.18 | 17.54 | 17.15 | 17.31 | 2,881,785 | +0.16(+0.93%) |
Jun 22, 2021 | 17.18 | 17.28 | 16.92 | 17.15 | 1,967,831 | -0.14(-0.81%) |
Jun 21, 2021 | 17.10 | 17.53 | 17.05 | 17.29 | 3,552,849 | +0.52(+3.10%) |
Jun 18, 2021 | 17.17 | 17.30 | 16.71 | 16.77 | 6,436,160 | -0.75(-4.28%) |
Jun 17, 2021 | 18.33 | 18.40 | 17.48 | 17.52 | 4,683,222 | -0.84(-4.58%) |
Jun 16, 2021 | 18.89 | 18.94 | 18.15 | 18.36 | 4,207,292 | -0.61(-3.22%) |
Jun 15, 2021 | 18.35 | 18.97 | 18.24 | 18.97 | 3,914,873 | +0.69(+3.77%) |
Jun 14, 2021 | 18.79 | 18.86 | 18.25 | 18.28 | 2,672,904 | -0.47(-2.51%) |
Jun 11, 2021 | 18.18 | 18.80 | 18.08 | 18.75 | 4,106,461 | +0.62(+3.42%) |
Jun 10, 2021 | 18.53 | 18.64 | 18.02 | 18.13 | 4,986,329 | -0.36(-1.95%) |
Jun 09, 2021 | 19.09 | 19.09 | 18.41 | 18.49 | 16,349,625 | -0.51(-2.68%) |
Jun 08, 2021 | 19.44 | 19.45 | 18.80 | 19.00 | 4,888,505 | -0.39(-2.01%) |
Jun 07, 2021 | 20.47 | 20.60 | 19.35 | 19.39 | 4,021,132 | -1.07(-5.23%) |
Jun 04, 2021 | 20.55 | 20.59 | 20.09 | 20.46 | 3,836,837 | -0.03(-0.15%) |
Jun 03, 2021 | 20.26 | 20.55 | 19.88 | 20.49 | 2,764,730 | +0.23(+1.14%) |
Jun 02, 2021 | 20.67 | 20.70 | 20.09 | 20.26 | 2,162,512 | -0.16(-0.78%) |
Jun 01, 2021 | 19.99 | 20.51 | 19.90 | 20.42 | 3,359,343 | +0.59(+2.98%) |
May 28, 2021 | 19.65 | 19.90 | 19.39 | 19.83 | 2,498,752 | +0.04(+0.20%) |
May 27, 2021 | 19.51 | 19.87 | 19.22 | 19.79 | 3,274,254 | +0.74(+3.88%) |
May 26, 2021 | 18.58 | 19.09 | 18.50 | 19.05 | 1,964,424 | +0.35(+1.87%) |
May 25, 2021 | 19.20 | 19.39 | 18.68 | 18.70 | 3,200,170 | -0.34(-1.79%) |
May 24, 2021 | 19.49 | 19.52 | 19.04 | 19.04 | 2,344,395 | -0.36(-1.86%) |
May 21, 2021 | 19.09 | 19.64 | 19.00 | 19.40 | 3,130,920 | +0.57(+3.03%) |
May 20, 2021 | 19.11 | 19.11 | 18.55 | 18.83 | 3,147,321 | -0.14(-0.74%) |
May 19, 2021 | 19.17 | 19.24 | 18.37 | 18.97 | 4,716,749 | -0.64(-3.26%) |
May 18, 2021 | 20.33 | 20.41 | 19.60 | 19.61 | 3,137,812 | -0.77(-3.78%) |
May 17, 2021 | 19.96 | 20.40 | 19.64 | 20.38 | 3,889,782 | +0.42(+2.10%) |
May 14, 2021 | 19.62 | 19.98 | 19.37 | 19.96 | 3,365,000 | +0.59(+3.05%) |
May 13, 2021 | 18.91 | 19.78 | 18.73 | 19.37 | 6,716,590 | +0.80(+4.34%) |
May 12, 2021 | 18.94 | 19.36 | 18.54 | 18.57 | 4,119,405 | -0.42(-2.24%) |
May 11, 2021 | 18.58 | 19.21 | 18.52 | 18.99 | 4,768,324 | -0.15(-0.78%) |
May 10, 2021 | 19.80 | 20.25 | 19.12 | 19.14 | 4,483,125 | -0.53(-2.69%) |
May 07, 2021 | 19.29 | 19.71 | 19.06 | 19.67 | 3,000,476 | +0.13(+0.67%) |
May 06, 2021 | 19.49 | 19.58 | 18.86 | 19.54 | 3,317,450 | +0.31(+1.61%) |
May 05, 2021 | 18.54 | 19.30 | 18.48 | 19.23 | 7,270,493 | +0.95(+5.20%) |
May 04, 2021 | 17.71 | 18.41 | 17.47 | 18.28 | 5,170,168 | +0.54(+3.04%) |
May 03, 2021 | 17.40 | 17.92 | 17.25 | 17.74 | 4,181,032 | +0.53(+3.08%) |
Apr 30, 2021 | 18.09 | 18.10 | 16.99 | 17.21 | 7,300,900 | -0.53(-2.99%) |
Apr 29, 2021 | 18.10 | 18.16 | 17.47 | 17.74 | 4,493,306 | -0.34(-1.88%) |
Apr 28, 2021 | 18.10 | 18.23 | 17.84 | 18.08 | 2,526,400 | +0.13(+0.72%) |
Apr 27, 2021 | 17.93 | 18.16 | 17.76 | 17.95 | 2,993,321 | +0.03(+0.17%) |
Apr 26, 2021 | 18.50 | 18.66 | 17.84 | 17.92 | 3,963,448 | -0.35(-1.94%) |
Apr 23, 2021 | 17.83 | 18.49 | 17.64 | 18.27 | 3,384,700 | +0.62(+3.54%) |
Apr 22, 2021 | 17.96 | 18.31 | 17.62 | 17.65 | 4,415,785 | -0.20(-1.12%) |
Apr 21, 2021 | 17.19 | 17.89 | 17.11 | 17.85 | 3,625,312 | +0.58(+3.36%) |
Apr 20, 2021 | 17.76 | 17.90 | 17.11 | 17.27 | 3,266,611 | -0.65(-3.63%) |
Apr 19, 2021 | 17.57 | 18.00 | 17.55 | 17.92 | 2,169,553 | +0.19(+1.07%) |
Apr 16, 2021 | 17.72 | 17.94 | 17.41 | 17.73 | 4,739,300 | -0.17(-0.95%) |
Apr 15, 2021 | 17.78 | 17.92 | 17.51 | 17.90 | 2,069,941 | +0.16(+0.90%) |
Apr 14, 2021 | 17.58 | 18.10 | 17.55 | 17.74 | 3,006,941 | +0.15(+0.85%) |
Apr 13, 2021 | 17.82 | 17.89 | 17.21 | 17.59 | 2,716,079 | -0.26(-1.46%) |
Apr 12, 2021 | 17.99 | 18.03 | 17.73 | 17.85 | 2,640,813 | -0.07(-0.39%) |
Apr 09, 2021 | 17.64 | 18.09 | 17.62 | 17.92 | 2,166,900 | +0.03(+0.17%) |
Apr 08, 2021 | 17.72 | 17.95 | 17.28 | 17.89 | 3,032,042 | +0.17(+0.96%) |
Apr 07, 2021 | 17.98 | 18.22 | 17.66 | 17.72 | 3,009,195 | -0.21(-1.17%) |
Apr 06, 2021 | 17.70 | 17.97 | 17.57 | 17.93 | 2,807,594 | +0.24(+1.36%) |
Apr 05, 2021 | 17.59 | 17.91 | 17.25 | 17.69 | 3,234,570 | +0.33(+1.90%) |