Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.99 | 20.16 | 19.86 | 20.00 | 326,457,216 | -0.02(-0.12%) |
Jun 29, 2021 | 19.88 | 20.09 | 19.65 | 20.02 | 367,222,464 | +0.04(+0.21%) |
Jun 28, 2021 | 19.36 | 20.07 | 19.31 | 19.98 | 495,218,464 | +0.95(+5.01%) |
Jun 25, 2021 | 19.28 | 19.34 | 18.89 | 19.03 | 278,436,768 | -0.17(-0.91%) |
Jun 24, 2021 | 19.22 | 19.42 | 19.08 | 19.20 | 320,812,512 | +0.15(+0.78%) |
Jun 23, 2021 | 19.00 | 19.15 | 18.90 | 19.05 | 331,960,832 | +0.17(+0.90%) |
Jun 22, 2021 | 18.47 | 18.96 | 18.38 | 18.88 | 579,936,384 | +0.46(+2.49%) |
Jun 21, 2021 | 18.43 | 18.53 | 17.82 | 18.42 | 672,203,392 | -0.21(-1.13%) |
Jun 18, 2021 | 18.78 | 19.37 | 18.58 | 18.63 | 969,110,464 | -0.02(-0.10%) |
Jun 17, 2021 | 17.77 | 18.83 | 17.75 | 18.65 | 807,843,520 | +0.85(+4.76%) |
Jun 16, 2021 | 17.79 | 17.95 | 17.58 | 17.81 | 306,889,312 | +0.02(+0.12%) |
Jun 15, 2021 | 17.91 | 18.01 | 17.72 | 17.78 | 242,847,328 | -0.23(-1.28%) |
Jun 14, 2021 | 17.90 | 18.03 | 17.66 | 18.01 | 321,385,472 | +0.19(+1.09%) |
Jun 11, 2021 | 17.48 | 17.93 | 17.44 | 17.82 | 416,413,600 | +0.40(+2.30%) |
Jun 10, 2021 | 17.35 | 17.49 | 17.17 | 17.42 | 287,748,000 | +0.07(+0.38%) |
Jun 09, 2021 | 17.51 | 17.57 | 17.25 | 17.35 | 381,630,432 | -0.10(-0.57%) |
Jun 08, 2021 | 17.52 | 17.62 | 17.25 | 17.45 | 323,618,432 | -0.16(-0.92%) |
Jun 07, 2021 | 17.57 | 17.81 | 17.19 | 17.61 | 576,426,560 | +0.04(+0.23%) |
Jun 04, 2021 | 17.11 | 17.66 | 17.09 | 17.57 | 617,290,176 | +0.61(+3.59%) |
Jun 03, 2021 | 16.70 | 17.25 | 16.58 | 16.97 | 579,869,312 | +0.19(+1.14%) |
Jun 02, 2021 | 16.25 | 16.91 | 16.23 | 16.77 | 593,881,984 | +0.51(+3.16%) |
Jun 01, 2021 | 16.27 | 16.38 | 15.90 | 16.26 | 472,414,976 | +0.02(+0.12%) |
May 28, 2021 | 15.50 | 16.27 | 15.50 | 16.24 | 645,312,960 | +0.76(+4.88%) |
May 27, 2021 | 15.70 | 15.75 | 15.46 | 15.48 | 581,119,872 | -0.21(-1.35%) |
May 26, 2021 | 15.73 | 15.79 | 15.58 | 15.70 | 368,776,960 | +0.05(+0.33%) |
May 25, 2021 | 15.76 | 15.81 | 15.48 | 15.64 | 434,846,720 | +0.04(+0.23%) |
May 24, 2021 | 15.21 | 15.74 | 15.17 | 15.61 | 554,130,880 | +0.62(+4.14%) |
May 21, 2021 | 15.16 | 15.22 | 14.87 | 14.99 | 673,214,080 | +0.38(+2.60%) |
May 20, 2021 | 14.30 | 14.68 | 14.27 | 14.61 | 321,345,536 | +0.55(+3.89%) |
May 19, 2021 | 13.56 | 14.08 | 13.54 | 14.06 | 343,879,968 | +0.05(+0.36%) |
May 18, 2021 | 14.26 | 14.40 | 14.00 | 14.01 | 185,930,064 | -0.15(-1.06%) |
May 17, 2021 | 14.15 | 14.17 | 13.85 | 14.16 | 216,902,800 | -0.08(-0.54%) |
May 14, 2021 | 13.89 | 14.32 | 13.74 | 14.24 | 258,702,208 | +0.58(+4.23%) |
May 13, 2021 | 14.03 | 14.08 | 13.46 | 13.66 | 285,659,008 | -0.09(-0.68%) |
May 12, 2021 | 14.01 | 14.26 | 13.71 | 13.75 | 303,215,072 | -0.55(-3.83%) |
May 11, 2021 | 13.82 | 14.35 | 13.75 | 14.30 | 285,610,880 | +0.04(+0.28%) |
May 10, 2021 | 14.78 | 14.80 | 14.25 | 14.26 | 268,782,112 | -0.55(-3.69%) |
May 07, 2021 | 14.80 | 14.97 | 14.67 | 14.81 | 229,412,624 | +0.29(+1.99%) |
May 06, 2021 | 14.49 | 14.57 | 14.21 | 14.52 | 193,199,952 | +0.06(+0.45%) |
May 05, 2021 | 14.71 | 14.81 | 14.38 | 14.45 | 292,003,200 | +0.11(+0.75%) |
May 04, 2021 | 14.63 | 14.63 | 14.01 | 14.35 | 405,186,048 | -0.49(-3.27%) |
May 03, 2021 | 15.12 | 15.24 | 14.78 | 14.83 | 203,814,640 | -0.17(-1.15%) |
Apr 30, 2021 | 15.17 | 15.36 | 14.99 | 15.01 | 201,960,560 | -0.32(-2.06%) |
Apr 29, 2021 | 15.40 | 15.43 | 15.07 | 15.32 | 173,171,424 | +0.05(+0.31%) |
Apr 28, 2021 | 15.36 | 15.53 | 15.21 | 15.27 | 209,362,080 | -0.10(-0.68%) |
Apr 27, 2021 | 15.57 | 15.67 | 15.35 | 15.38 | 164,556,016 | -0.10(-0.62%) |
Apr 26, 2021 | 15.18 | 15.47 | 15.12 | 15.47 | 197,772,704 | +0.21(+1.39%) |
Apr 23, 2021 | 14.93 | 15.33 | 14.90 | 15.26 | 227,831,296 | +0.41(+2.79%) |
Apr 22, 2021 | 15.37 | 15.43 | 14.78 | 14.85 | 277,596,224 | -0.51(-3.32%) |
Apr 21, 2021 | 15.11 | 15.36 | 15.10 | 15.36 | 216,618,576 | +0.19(+1.25%) |
Apr 20, 2021 | 15.32 | 15.49 | 14.96 | 15.17 | 333,988,160 | -0.19(-1.24%) |
Apr 19, 2021 | 15.53 | 15.80 | 15.23 | 15.36 | 404,337,408 | -0.55(-3.46%) |
Apr 16, 2021 | 16.05 | 16.16 | 15.86 | 15.91 | 335,291,264 | -0.22(-1.39%) |
Apr 15, 2021 | 15.66 | 16.21 | 15.63 | 16.13 | 598,235,200 | +0.86(+5.63%) |
Apr 14, 2021 | 15.62 | 15.72 | 15.22 | 15.27 | 385,374,720 | -0.40(-2.57%) |
Apr 13, 2021 | 15.23 | 15.70 | 15.12 | 15.68 | 675,850,176 | +0.47(+3.09%) |
Apr 12, 2021 | 14.29 | 15.35 | 14.14 | 15.21 | 868,489,984 | +0.81(+5.62%) |
Apr 09, 2021 | 14.21 | 14.40 | 14.17 | 14.40 | 195,218,800 | +0.08(+0.58%) |
Apr 08, 2021 | 14.25 | 14.47 | 14.25 | 14.31 | 244,198,752 | +0.17(+1.23%) |
Apr 07, 2021 | 13.88 | 14.24 | 13.71 | 14.14 | 251,139,440 | +0.28(+2.03%) |
Apr 06, 2021 | 14.00 | 14.05 | 13.77 | 13.86 | 191,557,456 | -0.13(-0.90%) |
Apr 05, 2021 | 13.86 | 14.01 | 13.73 | 13.98 | 255,424,304 | +0.18(+1.27%) |