Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.98 | 17.25 | 16.83 | 17.08 | 9,553,240 | +0.12(+0.69%) |
Jun 29, 2021 | 17.47 | 17.49 | 16.96 | 16.96 | 9,036,637 | -0.38(-2.18%) |
Jun 28, 2021 | 17.67 | 17.68 | 17.03 | 17.34 | 12,355,882 | -0.33(-1.89%) |
Jun 25, 2021 | 17.66 | 18.29 | 17.60 | 17.67 | 20,734,984 | +0.15(+0.87%) |
Jun 24, 2021 | 17.00 | 17.86 | 16.85 | 17.52 | 19,801,490 | +0.60(+3.57%) |
Jun 23, 2021 | 16.74 | 17.12 | 16.61 | 16.92 | 10,220,586 | +0.12(+0.70%) |
Jun 22, 2021 | 16.43 | 16.90 | 16.17 | 16.80 | 12,933,736 | +0.42(+2.59%) |
Jun 21, 2021 | 16.00 | 16.52 | 15.99 | 16.38 | 11,898,947 | +0.41(+2.60%) |
Jun 18, 2021 | 16.34 | 16.51 | 15.91 | 15.96 | 17,357,794 | -0.37(-2.26%) |
Jun 17, 2021 | 16.79 | 16.89 | 16.06 | 16.33 | 27,618,136 | -0.46(-2.74%) |
Jun 16, 2021 | 16.43 | 16.92 | 16.06 | 16.79 | 15,862,980 | +0.18(+1.08%) |
Jun 15, 2021 | 16.85 | 17.05 | 16.15 | 16.61 | 15,690,322 | -0.32(-1.86%) |
Jun 14, 2021 | 17.67 | 17.74 | 16.83 | 16.93 | 14,524,676 | -0.60(-3.44%) |
Jun 11, 2021 | 17.20 | 17.56 | 16.91 | 17.53 | 11,210,933 | +0.48(+2.80%) |
Jun 10, 2021 | 17.74 | 18.21 | 17.04 | 17.05 | 13,234,536 | -0.60(-3.42%) |
Jun 09, 2021 | 16.92 | 18.36 | 16.76 | 17.65 | 32,648,362 | +0.83(+4.93%) |
Jun 08, 2021 | 16.76 | 17.02 | 16.28 | 16.83 | 16,859,032 | +0.04(+0.21%) |
Jun 07, 2021 | 16.21 | 16.86 | 16.16 | 16.79 | 14,177,829 | +0.63(+3.90%) |
Jun 04, 2021 | 16.55 | 16.60 | 15.90 | 16.16 | 18,911,376 | -0.34(-2.07%) |
Jun 03, 2021 | 17.00 | 17.02 | 16.41 | 16.50 | 14,743,045 | -0.54(-3.17%) |
Jun 02, 2021 | 16.86 | 17.05 | 16.13 | 17.04 | 20,401,870 | +0.38(+2.27%) |
Jun 01, 2021 | 16.59 | 17.04 | 16.56 | 16.66 | 13,478,730 | +0.20(+1.20%) |
May 28, 2021 | 17.01 | 17.16 | 16.39 | 16.47 | 12,809,429 | -0.53(-3.13%) |
May 27, 2021 | 16.65 | 17.09 | 16.50 | 17.00 | 14,431,225 | +0.40(+2.39%) |
May 26, 2021 | 16.23 | 16.90 | 16.18 | 16.60 | 16,502,244 | +0.42(+2.62%) |
May 25, 2021 | 16.20 | 16.89 | 16.17 | 16.18 | 13,179,502 | +0.05(+0.28%) |
May 24, 2021 | 16.65 | 16.65 | 16.12 | 16.13 | 13,743,360 | -0.26(-1.59%) |
May 21, 2021 | 16.43 | 16.57 | 16.11 | 16.39 | 16,382,649 | +0.14(+0.83%) |
May 20, 2021 | 16.73 | 17.11 | 15.99 | 16.26 | 28,286,592 | -0.66(-3.89%) |
May 19, 2021 | 16.83 | 17.10 | 16.19 | 16.92 | 29,319,206 | -0.28(-1.62%) |
May 18, 2021 | 17.51 | 17.70 | 16.69 | 17.20 | 41,334,960 | -0.06(-0.37%) |
May 17, 2021 | 16.27 | 17.38 | 16.21 | 17.26 | 32,511,518 | +0.97(+5.97%) |
May 14, 2021 | 14.65 | 16.44 | 14.61 | 16.29 | 32,632,236 | +2.00(+14.00%) |
May 13, 2021 | 14.83 | 15.37 | 14.01 | 14.29 | 17,874,702 | -0.48(-3.23%) |
May 12, 2021 | 15.43 | 15.52 | 14.73 | 14.76 | 16,853,178 | -0.77(-4.99%) |
May 11, 2021 | 15.44 | 15.76 | 14.99 | 15.54 | 15,949,093 | -0.27(-1.71%) |
May 10, 2021 | 16.11 | 16.71 | 15.79 | 15.81 | 18,803,666 | -0.12(-0.74%) |
May 07, 2021 | 15.66 | 16.08 | 15.49 | 15.93 | 8,901,567 | +0.32(+2.02%) |
May 06, 2021 | 15.77 | 15.90 | 15.28 | 15.61 | 8,132,002 | -0.07(-0.46%) |
May 05, 2021 | 16.07 | 16.38 | 15.57 | 15.68 | 14,329,730 | -0.28(-1.75%) |
May 04, 2021 | 15.95 | 15.98 | 15.29 | 15.96 | 12,907,453 | -0.17(-1.06%) |
May 03, 2021 | 15.02 | 16.21 | 14.88 | 16.13 | 21,897,554 | +1.20(+8.02%) |
Apr 30, 2021 | 15.07 | 15.22 | 14.82 | 14.93 | 10,875,060 | -0.18(-1.19%) |
Apr 29, 2021 | 15.58 | 15.76 | 14.90 | 15.11 | 13,671,341 | -0.30(-1.93%) |
Apr 28, 2021 | 15.53 | 15.77 | 15.29 | 15.41 | 15,525,492 | -0.29(-1.84%) |
Apr 27, 2021 | 14.86 | 15.83 | 14.86 | 15.70 | 20,295,372 | +0.87(+5.89%) |
Apr 26, 2021 | 15.31 | 15.64 | 14.71 | 14.83 | 13,408,588 | -0.41(-2.72%) |
Apr 23, 2021 | 15.31 | 15.36 | 14.95 | 15.24 | 9,576,252 | +0.02(+0.12%) |
Apr 22, 2021 | 15.15 | 15.61 | 15.02 | 15.22 | 16,120,818 | +0.21(+1.38%) |
Apr 21, 2021 | 14.37 | 15.07 | 14.21 | 15.02 | 12,656,135 | +0.60(+4.19%) |
Apr 20, 2021 | 14.89 | 14.93 | 14.02 | 14.41 | 17,426,548 | -0.72(-4.76%) |
Apr 19, 2021 | 15.23 | 15.39 | 14.91 | 15.13 | 12,500,764 | +0.02(+0.12%) |
Apr 16, 2021 | 15.06 | 15.27 | 14.78 | 15.11 | 10,629,931 | +0.04(+0.24%) |
Apr 15, 2021 | 15.37 | 15.43 | 14.74 | 15.08 | 14,997,867 | -0.06(-0.42%) |
Apr 14, 2021 | 15.11 | 15.64 | 15.02 | 15.14 | 21,637,446 | +0.16(+1.08%) |
Apr 13, 2021 | 15.35 | 15.39 | 14.25 | 14.98 | 20,469,982 | -0.39(-2.52%) |
Apr 12, 2021 | 14.88 | 15.40 | 14.77 | 15.37 | 15,954,269 | +0.30(+1.97%) |
Apr 09, 2021 | 14.51 | 15.09 | 14.22 | 15.07 | 15,825,607 | +0.50(+3.46%) |
Apr 08, 2021 | 14.24 | 14.57 | 13.89 | 14.57 | 12,932,728 | +0.18(+1.25%) |
Apr 07, 2021 | 14.41 | 14.68 | 14.14 | 14.38 | 14,804,844 | -0.14(-0.93%) |
Apr 06, 2021 | 14.07 | 14.78 | 14.02 | 14.52 | 15,150,042 | +0.30(+2.09%) |
Apr 05, 2021 | 14.38 | 14.52 | 13.93 | 14.22 | 13,807,630 | +0.06(+0.44%) |