Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.77 | 18.43 | 17.53 | 18.14 | 4,017,433 | +0.55(+3.15%) |
Jun 29, 2021 | 18.24 | 18.50 | 17.41 | 17.59 | 3,709,487 | -0.58(-3.20%) |
Jun 28, 2021 | 20.03 | 20.15 | 17.44 | 18.17 | 8,774,148 | -1.59(-8.05%) |
Jun 25, 2021 | 19.20 | 19.91 | 18.47 | 19.76 | 6,159,796 | +0.71(+3.73%) |
Jun 24, 2021 | 18.27 | 19.58 | 18.25 | 19.05 | 10,785,187 | +1.06(+5.90%) |
Jun 23, 2021 | 17.72 | 18.09 | 17.24 | 17.99 | 3,432,424 | +0.23(+1.32%) |
Jun 22, 2021 | 17.74 | 18.14 | 17.32 | 17.75 | 2,466,190 | +0.18(+1.03%) |
Jun 21, 2021 | 17.20 | 18.11 | 17.16 | 17.57 | 3,036,593 | +0.48(+2.79%) |
Jun 18, 2021 | 17.30 | 17.67 | 16.76 | 17.10 | 2,541,114 | -0.21(-1.19%) |
Jun 17, 2021 | 18.02 | 18.44 | 17.06 | 17.30 | 3,799,390 | -0.92(-5.03%) |
Jun 16, 2021 | 17.28 | 18.31 | 17.16 | 18.22 | 5,003,947 | +1.12(+6.54%) |
Jun 15, 2021 | 18.15 | 18.15 | 16.73 | 17.10 | 6,031,873 | -1.03(-5.66%) |
Jun 14, 2021 | 18.92 | 19.02 | 17.67 | 18.13 | 3,670,603 | -0.67(-3.54%) |
Jun 11, 2021 | 18.31 | 18.91 | 17.97 | 18.79 | 4,667,645 | +0.67(+3.72%) |
Jun 10, 2021 | 18.20 | 18.39 | 17.63 | 18.12 | 2,922,833 | +0.44(+2.47%) |
Jun 09, 2021 | 17.59 | 18.47 | 17.23 | 17.68 | 5,780,692 | +0.17(+0.97%) |
Jun 08, 2021 | 17.54 | 17.69 | 16.78 | 17.51 | 4,566,530 | +0.30(+1.76%) |
Jun 07, 2021 | 16.23 | 17.63 | 16.23 | 17.21 | 6,045,709 | +1.06(+6.58%) |
Jun 04, 2021 | 16.37 | 16.47 | 16.07 | 16.15 | 9,989,358 | -0.37(-2.22%) |
Jun 03, 2021 | 17.54 | 17.61 | 16.39 | 16.52 | 3,923,408 | -1.31(-7.36%) |
Jun 02, 2021 | 17.81 | 17.85 | 16.95 | 17.83 | 3,428,088 | +0.24(+1.38%) |
Jun 01, 2021 | 17.89 | 17.92 | 17.44 | 17.59 | 5,126,335 | -1.15(-6.14%) |
May 28, 2021 | 18.25 | 19.05 | 17.66 | 18.74 | 3,453,499 | +0.57(+3.13%) |
May 27, 2021 | 16.92 | 18.27 | 16.58 | 18.17 | 3,568,901 | +1.44(+8.62%) |
May 26, 2021 | 16.58 | 17.28 | 16.43 | 16.73 | 2,336,531 | +0.18(+1.10%) |
May 25, 2021 | 17.60 | 17.93 | 16.24 | 16.54 | 3,855,681 | -1.11(-6.27%) |
May 24, 2021 | 17.87 | 18.45 | 17.01 | 17.65 | 2,637,202 | +0.06(+0.37%) |
May 21, 2021 | 17.77 | 18.84 | 17.38 | 17.59 | 2,762,599 | -0.08(-0.46%) |
May 20, 2021 | 18.52 | 18.86 | 17.09 | 17.67 | 4,448,916 | -0.69(-3.74%) |
May 19, 2021 | 17.26 | 19.13 | 16.35 | 18.35 | 10,172,975 | +1.51(+8.99%) |
May 18, 2021 | 16.71 | 17.26 | 16.45 | 16.84 | 4,557,377 | +0.28(+1.68%) |
May 17, 2021 | 14.93 | 17.14 | 14.79 | 16.56 | 4,557,850 | +0.95(+6.11%) |
May 14, 2021 | 14.35 | 15.74 | 13.95 | 15.61 | 3,233,416 | +1.39(+9.80%) |
May 13, 2021 | 14.86 | 15.38 | 13.45 | 14.21 | 3,348,677 | -0.52(-3.56%) |
May 12, 2021 | 13.94 | 15.47 | 13.74 | 14.74 | 4,226,122 | +0.84(+6.04%) |
May 11, 2021 | 13.85 | 15.24 | 13.56 | 13.90 | 4,615,899 | -1.69(-10.83%) |
May 10, 2021 | 16.44 | 16.49 | 15.25 | 15.59 | 2,926,111 | -0.40(-2.48%) |
May 07, 2021 | 15.93 | 16.24 | 15.43 | 15.98 | 2,560,820 | +0.08(+0.51%) |
May 06, 2021 | 16.92 | 16.96 | 15.16 | 15.90 | 4,915,185 | -1.03(-6.08%) |
May 05, 2021 | 16.47 | 17.36 | 16.05 | 16.93 | 5,334,670 | +0.92(+5.72%) |
May 04, 2021 | 15.52 | 16.09 | 14.36 | 16.01 | 4,284,116 | +0.49(+3.17%) |
May 03, 2021 | 15.51 | 16.15 | 15.28 | 15.52 | 3,257,307 | +0.40(+2.64%) |
Apr 30, 2021 | 14.23 | 15.43 | 13.97 | 15.12 | 2,615,171 | +0.63(+4.38%) |
Apr 29, 2021 | 14.13 | 14.49 | 13.66 | 14.49 | 1,927,737 | +0.66(+4.76%) |
Apr 28, 2021 | 13.60 | 13.93 | 13.26 | 13.83 | 2,249,156 | +0.48(+3.63%) |
Apr 27, 2021 | 13.97 | 14.46 | 13.19 | 13.35 | 3,722,159 | -0.41(-2.99%) |
Apr 26, 2021 | 13.35 | 13.86 | 13.01 | 13.76 | 2,150,428 | +0.66(+5.02%) |
Apr 23, 2021 | 12.44 | 13.23 | 12.38 | 13.10 | 1,864,300 | +0.74(+6.01%) |
Apr 22, 2021 | 12.09 | 12.76 | 11.92 | 12.36 | 1,756,719 | +0.38(+3.20%) |
Apr 21, 2021 | 11.71 | 12.39 | 11.51 | 11.97 | 1,778,353 | +0.37(+3.20%) |
Apr 20, 2021 | 12.56 | 12.63 | 11.41 | 11.60 | 3,063,363 | -1.12(-8.79%) |
Apr 19, 2021 | 12.74 | 13.49 | 12.31 | 12.72 | 3,033,477 | -0.15(-1.16%) |
Apr 16, 2021 | 11.92 | 13.10 | 11.92 | 12.87 | 3,160,494 | +1.02(+8.62%) |
Apr 15, 2021 | 11.76 | 12.22 | 11.55 | 11.85 | 1,317,177 | +0.39(+3.38%) |
Apr 14, 2021 | 11.51 | 12.34 | 11.35 | 11.46 | 2,306,863 | +0.00(+0.04%) |
Apr 13, 2021 | 11.94 | 12.39 | 11.35 | 11.46 | 2,101,911 | -0.55(-4.57%) |
Apr 12, 2021 | 12.52 | 12.52 | 11.32 | 12.00 | 2,624,889 | -0.53(-4.25%) |
Apr 09, 2021 | 12.32 | 12.63 | 11.54 | 12.54 | 4,142,174 | +0.22(+1.80%) |
Apr 08, 2021 | 10.90 | 12.48 | 10.68 | 12.32 | 6,190,157 | +1.26(+11.39%) |
Apr 07, 2021 | 10.62 | 11.16 | 10.54 | 11.06 | 1,936,782 | +0.59(+5.63%) |
Apr 06, 2021 | 10.70 | 11.29 | 10.41 | 10.47 | 1,700,403 | -0.19(-1.82%) |
Apr 05, 2021 | 10.73 | 11.08 | 10.26 | 10.66 | 1,465,563 | -0.03(-0.30%) |