Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.60 | 16.45 | 15.26 | 16.00 | 1,108,873 | +0.49(+3.16%) |
Jun 29, 2021 | 16.27 | 16.27 | 15.32 | 15.51 | 1,041,104 | -0.49(-3.06%) |
Jun 28, 2021 | 16.54 | 16.87 | 15.67 | 16.00 | 1,306,802 | -0.53(-3.21%) |
Jun 25, 2021 | 16.73 | 16.93 | 16.07 | 16.53 | 6,622,430 | -0.08(-0.48%) |
Jun 24, 2021 | 16.92 | 17.60 | 16.31 | 16.61 | 1,321,278 | -0.12(-0.72%) |
Jun 23, 2021 | 15.95 | 17.06 | 15.93 | 16.73 | 1,146,065 | +0.91(+5.75%) |
Jun 22, 2021 | 15.88 | 16.19 | 15.43 | 15.82 | 759,975 | -0.19(-1.19%) |
Jun 21, 2021 | 15.33 | 16.35 | 15.07 | 16.01 | 1,114,080 | +0.69(+4.50%) |
Jun 18, 2021 | 15.72 | 15.74 | 14.93 | 15.32 | 1,289,629 | -0.20(-1.29%) |
Jun 17, 2021 | 15.52 | 16.05 | 15.30 | 15.52 | 825,440 | -0.18(-1.15%) |
Jun 16, 2021 | 16.33 | 16.56 | 15.51 | 15.70 | 1,665,111 | +0.15(+0.96%) |
Jun 15, 2021 | 16.43 | 16.56 | 15.17 | 15.55 | 1,732,262 | -0.89(-5.41%) |
Jun 14, 2021 | 17.16 | 17.48 | 16.24 | 16.44 | 899,743 | -0.60(-3.52%) |
Jun 11, 2021 | 17.65 | 17.65 | 16.93 | 17.04 | 989,228 | -0.04(-0.23%) |
Jun 10, 2021 | 18.91 | 18.91 | 17.04 | 17.08 | 1,719,341 | -1.76(-9.34%) |
Jun 09, 2021 | 20.02 | 20.02 | 18.34 | 18.84 | 1,443,032 | -1.23(-6.13%) |
Jun 08, 2021 | 18.51 | 20.22 | 18.30 | 20.07 | 2,428,939 | +1.74(+9.49%) |
Jun 07, 2021 | 18.27 | 18.62 | 17.88 | 18.33 | 1,267,747 | +0.35(+1.95%) |
Jun 04, 2021 | 18.18 | 18.54 | 17.66 | 17.98 | 931,032 | -0.39(-2.12%) |
Jun 03, 2021 | 18.28 | 18.64 | 17.37 | 18.37 | 1,205,477 | -0.03(-0.16%) |
Jun 02, 2021 | 17.44 | 18.61 | 16.93 | 18.40 | 2,046,922 | +1.50(+8.88%) |
Jun 01, 2021 | 17.06 | 17.47 | 16.21 | 16.90 | 941,823 | +0.25(+1.50%) |
May 28, 2021 | 16.50 | 17.38 | 16.28 | 16.65 | 1,210,378 | +0.27(+1.65%) |
May 27, 2021 | 16.34 | 16.61 | 15.85 | 16.38 | 1,416,182 | +0.17(+1.05%) |
May 26, 2021 | 15.58 | 16.59 | 15.58 | 16.21 | 985,625 | +0.59(+3.78%) |
May 25, 2021 | 15.75 | 16.07 | 15.30 | 15.62 | 602,081 | +0.17(+1.10%) |
May 24, 2021 | 15.74 | 15.86 | 14.90 | 15.45 | 1,294,295 | -0.03(-0.19%) |
May 21, 2021 | 15.00 | 15.63 | 14.65 | 15.48 | 1,431,262 | +0.61(+4.10%) |
May 20, 2021 | 14.50 | 14.95 | 14.02 | 14.87 | 1,313,606 | +0.30(+2.06%) |
May 19, 2021 | 13.28 | 14.67 | 12.95 | 14.57 | 1,347,244 | +0.88(+6.43%) |
May 18, 2021 | 13.31 | 14.33 | 12.98 | 13.69 | 1,536,202 | +0.61(+4.66%) |
May 17, 2021 | 12.34 | 13.35 | 12.08 | 13.08 | 1,913,750 | +1.17(+9.78%) |
May 14, 2021 | 11.87 | 12.15 | 11.63 | 11.91 | 1,316,763 | +0.52(+4.61%) |
May 13, 2021 | 12.24 | 12.49 | 10.90 | 11.39 | 1,465,900 | -0.78(-6.41%) |
May 12, 2021 | 12.49 | 12.74 | 11.64 | 12.17 | 1,363,737 | -0.43(-3.41%) |
May 11, 2021 | 12.08 | 12.93 | 11.85 | 12.60 | 1,614,544 | -0.01(-0.08%) |
May 10, 2021 | 13.77 | 13.77 | 12.50 | 12.61 | 1,537,321 | -1.30(-9.35%) |
May 07, 2021 | 14.44 | 14.82 | 13.88 | 13.91 | 1,095,276 | -0.20(-1.42%) |
May 06, 2021 | 14.40 | 14.98 | 13.77 | 14.11 | 1,229,355 | -0.36(-2.49%) |
May 05, 2021 | 15.81 | 16.01 | 14.38 | 14.47 | 1,072,294 | -1.14(-7.30%) |
May 04, 2021 | 16.11 | 16.19 | 14.80 | 15.61 | 1,298,404 | -0.66(-4.06%) |
May 03, 2021 | 17.21 | 17.45 | 15.63 | 16.27 | 1,244,128 | -0.84(-4.91%) |
Apr 30, 2021 | 16.52 | 17.15 | 16.23 | 17.11 | 835,300 | +0.46(+2.76%) |
Apr 29, 2021 | 17.67 | 17.89 | 16.15 | 16.65 | 930,301 | -0.92(-5.24%) |
Apr 28, 2021 | 17.30 | 18.11 | 17.15 | 17.57 | 885,206 | +0.14(+0.80%) |
Apr 27, 2021 | 17.36 | 17.81 | 16.81 | 17.43 | 1,377,886 | +0.40(+2.35%) |
Apr 26, 2021 | 15.95 | 17.42 | 15.55 | 17.03 | 2,279,424 | +1.85(+12.19%) |
Apr 23, 2021 | 13.90 | 15.32 | 13.80 | 15.18 | 1,904,000 | +1.29(+9.29%) |
Apr 22, 2021 | 14.78 | 14.78 | 13.62 | 13.89 | 1,366,325 | -0.27(-1.91%) |
Apr 21, 2021 | 12.35 | 14.30 | 12.35 | 14.16 | 2,658,525 | +1.55(+12.29%) |
Apr 20, 2021 | 14.01 | 14.02 | 11.94 | 12.61 | 4,142,583 | -1.38(-9.86%) |
Apr 19, 2021 | 15.83 | 15.99 | 13.59 | 13.99 | 3,335,922 | -2.01(-12.56%) |
Apr 16, 2021 | 16.37 | 16.55 | 15.80 | 16.00 | 1,539,300 | -0.19(-1.17%) |
Apr 15, 2021 | 17.80 | 17.85 | 15.90 | 16.19 | 2,075,419 | -1.38(-7.85%) |
Apr 14, 2021 | 16.22 | 17.94 | 16.17 | 17.57 | 2,774,931 | +1.15(+7.00%) |
Apr 13, 2021 | 16.77 | 16.93 | 15.94 | 16.42 | 1,718,797 | -0.51(-3.01%) |
Apr 12, 2021 | 16.89 | 17.50 | 16.54 | 16.93 | 1,208,361 | -0.05(-0.29%) |
Apr 09, 2021 | 18.00 | 18.10 | 16.87 | 16.98 | 1,500,500 | -1.04(-5.77%) |
Apr 08, 2021 | 18.35 | 18.57 | 17.57 | 18.02 | 1,130,660 | -0.27(-1.48%) |
Apr 07, 2021 | 19.01 | 19.01 | 17.99 | 18.29 | 990,147 | -0.68(-3.58%) |
Apr 06, 2021 | 18.58 | 18.97 | 18.10 | 18.97 | 1,211,715 | +0.50(+2.71%) |
Apr 05, 2021 | 18.13 | 18.50 | 17.74 | 18.47 | 1,008,527 | +0.63(+3.53%) |
Apr 01, 2021 | 19.26 | 19.26 | 17.51 | 17.84 | 1,153,900 | -0.46(-2.51%) |
Mar 31, 2021 | 18.05 | 18.46 | 17.47 | 18.30 | 1,215,925 | +0.37(+2.06%) |
Mar 30, 2021 | 16.53 | 18.30 | 16.13 | 17.93 | 1,536,504 | +1.23(+7.37%) |
Mar 29, 2021 | 17.93 | 18.57 | 16.64 | 16.70 | 1,683,127 | -1.26(-7.02%) |
Mar 26, 2021 | 17.95 | 18.28 | 16.90 | 17.96 | 1,515,800 | +0.15(+0.84%) |
Mar 25, 2021 | 18.60 | 19.18 | 17.74 | 17.81 | 2,235,413 | -1.48(-7.67%) |
Mar 24, 2021 | 21.01 | 21.37 | 19.02 | 19.29 | 2,264,260 | -1.42(-6.86%) |
Mar 23, 2021 | 21.33 | 22.08 | 20.38 | 20.71 | 2,679,341 | -0.18(-0.86%) |
Mar 22, 2021 | 21.93 | 22.00 | 20.43 | 20.89 | 2,684,582 | -0.70(-3.24%) |
Mar 19, 2021 | 21.71 | 22.49 | 20.65 | 21.59 | 6,876,100 | -0.32(-1.46%) |
Mar 18, 2021 | 21.39 | 23.51 | 20.61 | 21.91 | 4,891,178 | +0.39(+1.81%) |
Mar 17, 2021 | 21.62 | 23.29 | 21.06 | 21.52 | 4,125,981 | -1.60(-6.92%) |
Mar 16, 2021 | 24.20 | 24.99 | 21.79 | 23.12 | 2,319,577 | -1.39(-5.67%) |
Mar 15, 2021 | 24.36 | 25.00 | 23.65 | 24.51 | 1,966,438 | +1.18(+5.06%) |
Mar 12, 2021 | 21.51 | 24.95 | 21.04 | 23.33 | 2,486,400 | +1.06(+4.76%) |
Mar 11, 2021 | 22.04 | 23.70 | 21.57 | 22.27 | 2,758,824 | +1.63(+7.90%) |
Mar 10, 2021 | 19.74 | 21.75 | 19.31 | 20.64 | 2,386,184 | +1.15(+5.90%) |
Mar 09, 2021 | 18.79 | 20.68 | 18.31 | 19.49 | 3,477,026 | +2.08(+11.95%) |
Mar 08, 2021 | 18.21 | 18.27 | 16.50 | 17.41 | 3,406,242 | +0.54(+3.20%) |
Mar 05, 2021 | 20.50 | 20.74 | 15.30 | 16.87 | 5,841,700 | -1.88(-10.03%) |
Mar 04, 2021 | 28.71 | 29.17 | 17.77 | 18.75 | 10,404,366 | -9.81(-34.35%) |
Mar 03, 2021 | 30.41 | 30.96 | 28.36 | 28.56 | 1,165,532 | -1.84(-6.05%) |
Mar 02, 2021 | 31.79 | 32.29 | 29.45 | 30.40 | 1,615,361 | -0.36(-1.17%) |
Mar 01, 2021 | 31.52 | 32.48 | 30.40 | 30.76 | 750,055 | +0.31(+1.02%) |
Feb 26, 2021 | 31.65 | 33.50 | 30.24 | 30.45 | 1,018,600 | -2.89(-8.67%) |
Feb 25, 2021 | 34.24 | 34.25 | 31.74 | 33.34 | 906,983 | -0.14(-0.42%) |
Feb 24, 2021 | 34.41 | 34.91 | 32.68 | 33.48 | 973,879 | -0.52(-1.53%) |
Feb 23, 2021 | 36.64 | 37.32 | 30.15 | 34.00 | 1,428,557 | -3.64(-9.67%) |
Feb 22, 2021 | 35.70 | 39.50 | 35.70 | 37.64 | 1,261,700 | +1.94(+5.43%) |
Feb 19, 2021 | 33.41 | 37.49 | 33.01 | 35.70 | 1,155,500 | +3.22(+9.91%) |
Feb 18, 2021 | 31.89 | 34.17 | 31.77 | 32.48 | 581,759 | +0.28(+0.87%) |
Feb 17, 2021 | 31.81 | 33.05 | 30.51 | 32.20 | 886,839 | -0.68(-2.07%) |
Feb 16, 2021 | 35.30 | 35.90 | 31.24 | 32.88 | 978,256 | -0.38(-1.14%) |
Feb 12, 2021 | 36.10 | 37.10 | 33.26 | 33.26 | 749,800 | -3.54(-9.62%) |
Feb 11, 2021 | 37.58 | 37.90 | 35.90 | 36.80 | 778,399 | +0.80(+2.22%) |
Feb 10, 2021 | 39.05 | 39.50 | 35.80 | 36.00 | 958,218 | -2.21(-5.78%) |
Feb 09, 2021 | 36.39 | 38.77 | 34.75 | 38.21 | 1,058,977 | +2.24(+6.23%) |
Feb 08, 2021 | 36.20 | 37.45 | 34.65 | 35.97 | 957,228 | +2.22(+6.58%) |