Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.99 | 17.26 | 16.84 | 17.09 | 9,544,979 | +0.12(+0.69%) |
Jun 29, 2021 | 17.49 | 17.51 | 16.98 | 16.98 | 9,028,822 | -0.38(-2.18%) |
Jun 28, 2021 | 17.69 | 17.70 | 17.05 | 17.35 | 12,345,197 | -0.33(-1.89%) |
Jun 25, 2021 | 17.68 | 18.31 | 17.62 | 17.69 | 20,717,052 | +0.15(+0.87%) |
Jun 24, 2021 | 17.01 | 17.88 | 16.87 | 17.53 | 19,784,366 | +0.60(+3.57%) |
Jun 23, 2021 | 16.75 | 17.14 | 16.63 | 16.93 | 10,211,747 | +0.12(+0.70%) |
Jun 22, 2021 | 16.44 | 16.91 | 16.18 | 16.81 | 12,922,551 | +0.42(+2.59%) |
Jun 21, 2021 | 16.01 | 16.53 | 16.00 | 16.39 | 11,888,657 | +0.41(+2.60%) |
Jun 18, 2021 | 16.35 | 16.52 | 15.92 | 15.98 | 17,342,784 | -0.37(-2.26%) |
Jun 17, 2021 | 16.80 | 16.91 | 16.07 | 16.34 | 27,594,254 | -0.46(-2.74%) |
Jun 16, 2021 | 16.44 | 16.94 | 16.08 | 16.80 | 15,849,262 | +0.18(+1.08%) |
Jun 15, 2021 | 16.87 | 17.07 | 16.16 | 16.62 | 15,676,753 | -0.32(-1.86%) |
Jun 14, 2021 | 17.69 | 17.75 | 16.84 | 16.94 | 14,512,116 | -0.60(-3.44%) |
Jun 11, 2021 | 17.21 | 17.58 | 16.92 | 17.54 | 11,201,238 | +0.48(+2.80%) |
Jun 10, 2021 | 17.76 | 18.23 | 17.05 | 17.07 | 13,223,090 | -0.60(-3.42%) |
Jun 09, 2021 | 16.93 | 18.37 | 16.78 | 17.67 | 32,620,128 | +0.83(+4.93%) |
Jun 08, 2021 | 16.78 | 17.04 | 16.29 | 16.84 | 16,844,452 | +0.04(+0.21%) |
Jun 07, 2021 | 16.23 | 16.88 | 16.17 | 16.80 | 14,165,569 | +0.63(+3.90%) |
Jun 04, 2021 | 16.56 | 16.62 | 15.91 | 16.17 | 18,895,022 | -0.34(-2.07%) |
Jun 03, 2021 | 17.01 | 17.04 | 16.42 | 16.52 | 14,730,295 | -0.54(-3.17%) |
Jun 02, 2021 | 16.88 | 17.07 | 16.15 | 17.06 | 20,384,226 | +0.38(+2.27%) |
Jun 01, 2021 | 16.61 | 17.06 | 16.58 | 16.68 | 13,467,074 | +0.20(+1.20%) |
May 28, 2021 | 17.02 | 17.17 | 16.41 | 16.48 | 12,798,352 | -0.53(-3.13%) |
May 27, 2021 | 16.66 | 17.11 | 16.52 | 17.01 | 14,418,745 | +0.40(+2.39%) |
May 26, 2021 | 16.25 | 16.91 | 16.19 | 16.62 | 16,487,973 | +0.42(+2.62%) |
May 25, 2021 | 16.21 | 16.90 | 16.18 | 16.19 | 13,168,105 | +0.05(+0.28%) |
May 24, 2021 | 16.66 | 16.66 | 16.14 | 16.15 | 13,731,475 | -0.26(-1.59%) |
May 21, 2021 | 16.44 | 16.58 | 16.12 | 16.41 | 16,368,481 | +0.14(+0.83%) |
May 20, 2021 | 16.74 | 17.12 | 16.00 | 16.27 | 28,262,130 | -0.66(-3.89%) |
May 19, 2021 | 16.84 | 17.11 | 16.20 | 16.93 | 29,293,850 | -0.28(-1.62%) |
May 18, 2021 | 17.53 | 17.71 | 16.71 | 17.21 | 41,299,212 | -0.06(-0.37%) |
May 17, 2021 | 16.28 | 17.39 | 16.23 | 17.27 | 32,483,402 | +0.97(+5.97%) |
May 14, 2021 | 14.66 | 16.45 | 14.62 | 16.30 | 32,604,016 | +2.00(+14.00%) |
May 13, 2021 | 14.84 | 15.38 | 14.02 | 14.30 | 17,859,244 | -0.48(-3.23%) |
May 12, 2021 | 15.44 | 15.53 | 14.74 | 14.78 | 16,838,602 | -0.78(-4.99%) |
May 11, 2021 | 15.45 | 15.78 | 15.00 | 15.55 | 15,935,300 | -0.27(-1.71%) |
May 10, 2021 | 16.12 | 16.72 | 15.80 | 15.82 | 18,787,406 | -0.12(-0.74%) |
May 07, 2021 | 15.68 | 16.09 | 15.51 | 15.94 | 8,893,869 | +0.32(+2.02%) |
May 06, 2021 | 15.79 | 15.91 | 15.29 | 15.62 | 8,124,969 | -0.07(-0.46%) |
May 05, 2021 | 16.08 | 16.40 | 15.59 | 15.70 | 14,317,337 | -0.28(-1.75%) |
May 04, 2021 | 15.97 | 15.99 | 15.30 | 15.98 | 12,896,291 | -0.17(-1.06%) |
May 03, 2021 | 15.03 | 16.23 | 14.89 | 16.15 | 21,878,616 | +1.20(+8.02%) |
Apr 30, 2021 | 15.08 | 15.24 | 14.83 | 14.95 | 10,865,656 | -0.18(-1.19%) |
Apr 29, 2021 | 15.60 | 15.78 | 14.91 | 15.13 | 13,659,518 | -0.30(-1.93%) |
Apr 28, 2021 | 15.54 | 15.79 | 15.31 | 15.43 | 15,512,066 | -0.29(-1.84%) |
Apr 27, 2021 | 14.88 | 15.84 | 14.88 | 15.71 | 20,277,820 | +0.87(+5.89%) |
Apr 26, 2021 | 15.33 | 15.65 | 14.72 | 14.84 | 13,396,993 | -0.41(-2.72%) |
Apr 23, 2021 | 15.33 | 15.38 | 14.96 | 15.25 | 9,567,971 | +0.02(+0.12%) |
Apr 22, 2021 | 15.16 | 15.62 | 15.03 | 15.24 | 16,106,877 | +0.21(+1.38%) |
Apr 21, 2021 | 14.38 | 15.08 | 14.23 | 15.03 | 12,645,190 | +0.60(+4.19%) |
Apr 20, 2021 | 14.90 | 14.94 | 14.03 | 14.42 | 17,411,478 | -0.72(-4.76%) |
Apr 19, 2021 | 15.24 | 15.41 | 14.92 | 15.15 | 12,489,954 | +0.02(+0.12%) |
Apr 16, 2021 | 15.07 | 15.28 | 14.79 | 15.13 | 10,620,738 | +0.04(+0.24%) |
Apr 15, 2021 | 15.38 | 15.44 | 14.75 | 15.09 | 14,984,897 | -0.06(-0.42%) |
Apr 14, 2021 | 15.13 | 15.65 | 15.04 | 15.15 | 21,618,734 | +0.16(+1.08%) |
Apr 13, 2021 | 15.36 | 15.41 | 14.26 | 14.99 | 20,452,280 | -0.39(-2.52%) |
Apr 12, 2021 | 14.89 | 15.42 | 14.79 | 15.38 | 15,940,472 | +0.30(+1.97%) |
Apr 09, 2021 | 14.52 | 15.10 | 14.24 | 15.08 | 15,811,921 | +0.50(+3.46%) |
Apr 08, 2021 | 14.25 | 14.59 | 13.90 | 14.58 | 12,921,544 | +0.18(+1.25%) |
Apr 07, 2021 | 14.42 | 14.69 | 14.15 | 14.40 | 14,792,041 | -0.14(-0.93%) |
Apr 06, 2021 | 14.08 | 14.79 | 14.04 | 14.53 | 15,136,941 | +0.30(+2.09%) |
Apr 05, 2021 | 14.39 | 14.53 | 13.94 | 14.24 | 13,795,689 | +0.06(+0.45%) |