Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.48 | 15.53 | 15.26 | 15.46 | 1,622,090 | -0.20(-1.29%) |
Jun 29, 2021 | 15.86 | 15.86 | 15.66 | 15.67 | 498,990 | -0.07(-0.45%) |
Jun 28, 2021 | 16.00 | 16.01 | 15.63 | 15.74 | 1,560,887 | -0.50(-3.07%) |
Jun 25, 2021 | 15.83 | 16.44 | 15.78 | 16.24 | 845,089 | +0.48(+3.03%) |
Jun 24, 2021 | 15.77 | 15.80 | 15.62 | 15.76 | 604,606 | -0.08(-0.48%) |
Jun 23, 2021 | 15.88 | 16.01 | 15.75 | 15.84 | 1,515,614 | +0.11(+0.69%) |
Jun 22, 2021 | 16.20 | 16.20 | 15.70 | 15.73 | 1,116,595 | -0.08(-0.48%) |
Jun 21, 2021 | 15.48 | 15.91 | 15.45 | 15.80 | 1,670,999 | +0.74(+4.88%) |
Jun 18, 2021 | 15.56 | 15.61 | 14.97 | 15.07 | 4,160,094 | -0.90(-5.62%) |
Jun 17, 2021 | 16.41 | 16.47 | 15.31 | 15.96 | 4,987,306 | -0.80(-4.74%) |
Jun 16, 2021 | 16.57 | 16.99 | 16.48 | 16.76 | 2,336,456 | +0.06(+0.36%) |
Jun 15, 2021 | 16.78 | 16.89 | 16.68 | 16.70 | 879,121 | +0.08(+0.49%) |
Jun 14, 2021 | 16.33 | 16.70 | 16.33 | 16.62 | 1,275,464 | +0.36(+2.20%) |
Jun 11, 2021 | 16.26 | 16.43 | 16.23 | 16.26 | 1,204,414 | +0.06(+0.40%) |
Jun 10, 2021 | 16.78 | 16.83 | 16.18 | 16.20 | 3,169,980 | -0.28(-1.71%) |
Jun 09, 2021 | 16.47 | 16.64 | 16.31 | 16.48 | 2,324,469 | -0.47(-2.79%) |
Jun 08, 2021 | 16.86 | 17.01 | 16.85 | 16.95 | 1,797,076 | -0.33(-1.94%) |
Jun 07, 2021 | 17.25 | 17.36 | 17.21 | 17.29 | 846,479 | +0.13(+0.76%) |
Jun 04, 2021 | 17.67 | 17.67 | 17.15 | 17.15 | 1,906,329 | -0.73(-4.09%) |
Jun 03, 2021 | 17.70 | 17.94 | 17.69 | 17.89 | 1,177,107 | +0.22(+1.25%) |
Jun 02, 2021 | 17.66 | 17.76 | 17.57 | 17.67 | 949,463 | -0.14(-0.76%) |
Jun 01, 2021 | 17.98 | 18.16 | 17.78 | 17.80 | 1,346,835 | +0.01(+0.07%) |
May 28, 2021 | 17.75 | 17.82 | 17.48 | 17.79 | 909,191 | +0.06(+0.34%) |
May 27, 2021 | 17.76 | 17.97 | 17.71 | 17.73 | 1,927,173 | +0.21(+1.21%) |
May 26, 2021 | 17.37 | 17.63 | 17.25 | 17.52 | 1,677,774 | +0.10(+0.57%) |
May 25, 2021 | 17.76 | 17.76 | 17.41 | 17.42 | 1,552,060 | -0.51(-2.83%) |
May 24, 2021 | 18.01 | 18.03 | 17.76 | 17.93 | 2,572,670 | -0.21(-1.18%) |
May 21, 2021 | 18.14 | 18.36 | 18.11 | 18.14 | 1,379,847 | -0.15(-0.82%) |
May 20, 2021 | 18.49 | 18.52 | 18.20 | 18.29 | 1,256,597 | -0.48(-2.55%) |
May 19, 2021 | 18.59 | 18.97 | 18.28 | 18.77 | 2,192,312 | +0.14(+0.75%) |
May 18, 2021 | 18.65 | 18.78 | 18.58 | 18.63 | 1,116,801 | +0.14(+0.77%) |
May 17, 2021 | 18.47 | 18.58 | 18.35 | 18.49 | 916,569 | +0.10(+0.53%) |
May 14, 2021 | 18.62 | 18.72 | 18.39 | 18.39 | 1,121,520 | -0.51(-2.68%) |
May 13, 2021 | 18.86 | 18.98 | 18.69 | 18.89 | 1,388,130 | -0.08(-0.41%) |
May 12, 2021 | 18.57 | 19.09 | 18.51 | 18.97 | 2,605,358 | +0.56(+3.07%) |
May 11, 2021 | 18.36 | 18.52 | 18.25 | 18.41 | 1,327,811 | +0.29(+1.62%) |
May 10, 2021 | 17.67 | 18.15 | 17.57 | 18.11 | 1,736,850 | +0.54(+3.05%) |
May 07, 2021 | 17.25 | 17.69 | 17.07 | 17.58 | 1,554,651 | +0.23(+1.36%) |
May 06, 2021 | 17.58 | 17.58 | 17.23 | 17.34 | 1,713,340 | -0.07(-0.41%) |
May 05, 2021 | 17.67 | 17.74 | 17.35 | 17.41 | 1,759,358 | -0.11(-0.62%) |
May 04, 2021 | 17.49 | 17.61 | 17.23 | 17.52 | 2,109,898 | -0.33(-1.86%) |
May 03, 2021 | 17.80 | 17.94 | 17.43 | 17.86 | 1,687,537 | -0.02(-0.12%) |
Apr 30, 2021 | 17.95 | 18.15 | 17.86 | 17.88 | 1,193,228 | -0.16(-0.89%) |
Apr 29, 2021 | 18.36 | 18.47 | 18.01 | 18.04 | 1,286,419 | +0.17(+0.97%) |
Apr 28, 2021 | 17.90 | 18.14 | 17.81 | 17.86 | 986,241 | -0.03(-0.19%) |
Apr 27, 2021 | 17.55 | 17.94 | 17.47 | 17.90 | 1,133,330 | +0.47(+2.68%) |
Apr 26, 2021 | 17.34 | 17.43 | 17.20 | 17.43 | 644,478 | +0.06(+0.37%) |
Apr 23, 2021 | 17.25 | 17.57 | 17.23 | 17.37 | 830,035 | +0.09(+0.55%) |
Apr 22, 2021 | 17.39 | 17.68 | 17.25 | 17.27 | 1,001,523 | -0.21(-1.22%) |
Apr 21, 2021 | 17.58 | 17.74 | 17.43 | 17.48 | 616,665 | -0.10(-0.59%) |
Apr 20, 2021 | 17.98 | 18.00 | 17.48 | 17.59 | 1,109,875 | -0.23(-1.28%) |
Apr 19, 2021 | 17.88 | 17.95 | 17.67 | 17.82 | 1,530,466 | +0.13(+0.75%) |
Apr 16, 2021 | 17.75 | 17.80 | 17.51 | 17.68 | 1,508,388 | +0.38(+2.21%) |
Apr 15, 2021 | 17.62 | 17.63 | 17.03 | 17.30 | 3,122,369 | -0.90(-4.95%) |
Apr 14, 2021 | 18.19 | 18.38 | 18.12 | 18.20 | 802,951 | +0.17(+0.93%) |
Apr 13, 2021 | 18.49 | 18.51 | 18.01 | 18.04 | 1,166,742 | -0.40(-2.19%) |
Apr 12, 2021 | 18.44 | 18.58 | 18.41 | 18.44 | 975,565 | +0.02(+0.13%) |
Apr 09, 2021 | 18.41 | 18.57 | 18.15 | 18.42 | 1,112,752 | +0.19(+1.07%) |
Apr 08, 2021 | 18.48 | 18.48 | 18.20 | 18.22 | 1,646,204 | -0.45(-2.39%) |
Apr 07, 2021 | 18.46 | 18.68 | 18.21 | 18.67 | 1,393,831 | +0.37(+2.02%) |
Apr 06, 2021 | 18.57 | 18.63 | 18.25 | 18.30 | 1,906,266 | -0.39(-2.10%) |
Apr 05, 2021 | 18.84 | 19.07 | 18.66 | 18.69 | 1,371,563 | +0.23(+1.27%) |