Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.04 | 17.63 | 16.79 | 17.56 | 1,807,509 | +0.40(+2.33%) |
Jun 29, 2021 | 17.96 | 18.02 | 16.96 | 17.16 | 559,777 | -0.74(-4.13%) |
Jun 28, 2021 | 17.79 | 18.18 | 17.41 | 17.90 | 855,451 | +0.11(+0.62%) |
Jun 25, 2021 | 17.13 | 17.91 | 16.99 | 17.79 | 6,175,743 | +0.71(+4.16%) |
Jun 24, 2021 | 17.24 | 17.54 | 16.52 | 17.08 | 844,424 | -0.15(-0.87%) |
Jun 23, 2021 | 18.10 | 18.21 | 17.19 | 17.23 | 687,101 | -0.75(-4.17%) |
Jun 22, 2021 | 17.90 | 18.25 | 17.57 | 17.98 | 1,230,662 | +0.07(+0.39%) |
Jun 21, 2021 | 18.27 | 18.30 | 17.66 | 17.91 | 492,534 | -0.38(-2.08%) |
Jun 18, 2021 | 18.07 | 18.45 | 17.88 | 18.29 | 667,077 | +0.13(+0.72%) |
Jun 17, 2021 | 17.77 | 18.61 | 17.77 | 18.16 | 651,678 | +0.17(+0.94%) |
Jun 16, 2021 | 18.32 | 18.69 | 17.34 | 17.99 | 695,502 | +0.18(+1.01%) |
Jun 15, 2021 | 18.50 | 18.50 | 17.37 | 17.81 | 972,864 | -0.02(-0.11%) |
Jun 14, 2021 | 18.66 | 18.89 | 17.60 | 17.83 | 701,281 | -0.55(-2.99%) |
Jun 11, 2021 | 19.51 | 19.74 | 18.17 | 18.38 | 955,319 | -1.27(-6.46%) |
Jun 10, 2021 | 18.47 | 19.85 | 17.79 | 19.65 | 3,254,834 | +1.88(+10.61%) |
Jun 09, 2021 | 18.11 | 18.63 | 16.82 | 17.77 | 1,639,925 | -1.00(-5.30%) |
Jun 08, 2021 | 23.50 | 24.00 | 18.42 | 18.76 | 2,398,195 | -3.62(-16.18%) |
Jun 07, 2021 | 21.65 | 23.20 | 21.65 | 22.38 | 468,915 | +0.65(+2.99%) |
Jun 04, 2021 | 21.98 | 22.66 | 21.51 | 21.73 | 252,880 | -0.17(-0.78%) |
Jun 03, 2021 | 21.78 | 22.50 | 21.51 | 21.90 | 535,993 | +0.16(+0.74%) |
Jun 02, 2021 | 23.65 | 23.83 | 21.00 | 21.74 | 1,031,744 | -1.90(-8.04%) |
Jun 01, 2021 | 22.29 | 23.81 | 22.25 | 23.64 | 482,134 | +1.40(+6.29%) |
May 28, 2021 | 21.55 | 22.37 | 21.55 | 22.24 | 316,549 | +0.63(+2.92%) |
May 27, 2021 | 21.15 | 21.88 | 21.00 | 21.61 | 1,382,167 | +0.58(+2.76%) |
May 26, 2021 | 21.73 | 22.19 | 20.89 | 21.03 | 536,897 | -0.71(-3.27%) |
May 25, 2021 | 22.52 | 22.89 | 21.69 | 21.74 | 308,877 | -0.59(-2.64%) |
May 24, 2021 | 22.65 | 22.80 | 22.02 | 22.33 | 345,549 | -0.23(-1.02%) |
May 21, 2021 | 22.69 | 22.93 | 22.06 | 22.56 | 296,482 | -0.19(-0.84%) |
May 20, 2021 | 23.12 | 23.23 | 22.22 | 22.75 | 376,404 | -0.22(-0.96%) |
May 19, 2021 | 21.29 | 23.21 | 21.19 | 22.97 | 424,610 | +1.24(+5.71%) |
May 18, 2021 | 21.65 | 22.38 | 21.60 | 21.73 | 506,517 | +0.08(+0.37%) |
May 17, 2021 | 21.13 | 21.91 | 20.85 | 21.65 | 341,246 | +0.46(+2.17%) |
May 14, 2021 | 21.41 | 22.03 | 20.68 | 21.19 | 606,644 | -0.05(-0.24%) |
May 13, 2021 | 21.88 | 22.98 | 21.24 | 21.24 | 359,801 | -0.53(-2.43%) |
May 12, 2021 | 22.19 | 22.82 | 21.30 | 21.77 | 653,432 | -0.62(-2.77%) |
May 11, 2021 | 22.93 | 23.23 | 22.20 | 22.39 | 876,512 | -0.92(-3.95%) |
May 10, 2021 | 22.71 | 24.03 | 22.71 | 23.31 | 425,121 | +0.36(+1.57%) |
May 07, 2021 | 23.91 | 24.38 | 22.74 | 22.95 | 444,679 | -0.88(-3.69%) |
May 06, 2021 | 23.83 | 23.96 | 22.72 | 23.83 | 505,082 | -0.31(-1.28%) |
May 05, 2021 | 23.46 | 24.42 | 23.24 | 24.14 | 412,047 | +0.47(+1.99%) |
May 04, 2021 | 24.78 | 24.95 | 23.10 | 23.67 | 630,970 | -1.25(-5.02%) |
May 03, 2021 | 23.67 | 25.00 | 23.56 | 24.92 | 782,818 | +1.07(+4.49%) |
Apr 30, 2021 | 24.63 | 25.65 | 23.55 | 23.85 | 690,000 | -1.09(-4.37%) |
Apr 29, 2021 | 24.96 | 25.33 | 24.35 | 24.94 | 375,150 | -0.20(-0.80%) |
Apr 28, 2021 | 24.61 | 25.35 | 24.16 | 25.14 | 447,504 | +0.52(+2.11%) |
Apr 27, 2021 | 25.94 | 26.12 | 24.44 | 24.62 | 613,861 | -1.44(-5.53%) |
Apr 26, 2021 | 25.78 | 26.50 | 25.25 | 26.06 | 611,341 | -0.65(-2.43%) |
Apr 23, 2021 | 26.82 | 27.50 | 26.22 | 26.71 | 365,700 | -0.06(-0.22%) |
Apr 22, 2021 | 27.37 | 27.41 | 26.51 | 26.77 | 516,295 | -0.43(-1.58%) |
Apr 21, 2021 | 27.15 | 28.25 | 26.62 | 27.20 | 509,940 | +0.74(+2.80%) |
Apr 20, 2021 | 26.16 | 26.54 | 25.27 | 26.46 | 328,201 | +0.44(+1.69%) |
Apr 19, 2021 | 26.34 | 26.78 | 25.37 | 26.02 | 590,815 | -0.66(-2.47%) |
Apr 16, 2021 | 27.36 | 27.37 | 25.73 | 26.68 | 495,400 | -0.35(-1.29%) |
Apr 15, 2021 | 27.93 | 28.00 | 24.84 | 27.03 | 834,523 | -0.79(-2.84%) |
Apr 14, 2021 | 26.30 | 28.07 | 25.89 | 27.82 | 487,377 | +1.36(+5.14%) |
Apr 13, 2021 | 27.42 | 27.77 | 25.66 | 26.46 | 714,640 | -1.00(-3.64%) |
Apr 12, 2021 | 28.75 | 28.79 | 27.10 | 27.46 | 570,638 | -1.50(-5.18%) |
Apr 09, 2021 | 29.06 | 29.64 | 28.60 | 28.96 | 416,100 | -0.13(-0.45%) |
Apr 08, 2021 | 29.78 | 30.38 | 28.76 | 29.09 | 536,424 | -0.51(-1.72%) |
Apr 07, 2021 | 28.84 | 29.85 | 28.33 | 29.60 | 510,675 | +0.62(+2.14%) |
Apr 06, 2021 | 28.00 | 29.25 | 26.83 | 28.98 | 569,047 | +0.93(+3.32%) |
Apr 05, 2021 | 26.73 | 29.27 | 25.96 | 28.05 | 1,081,991 | +1.55(+5.85%) |