Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.90 | 18.40 | 17.28 | 18.08 | 25,432,626 | +0.22(+1.23%) |
Jun 29, 2021 | 18.67 | 19.24 | 17.78 | 17.86 | 20,291,636 | -0.77(-4.13%) |
Jun 28, 2021 | 18.18 | 19.14 | 18.04 | 18.63 | 20,729,464 | +0.43(+2.36%) |
Jun 25, 2021 | 18.16 | 18.37 | 17.74 | 18.20 | 14,548,144 | -0.06(-0.33%) |
Jun 24, 2021 | 17.96 | 18.68 | 17.72 | 18.26 | 20,410,228 | +0.65(+3.69%) |
Jun 23, 2021 | 17.61 | 18.17 | 17.44 | 17.61 | 15,628,126 | +0.18(+1.03%) |
Jun 22, 2021 | 17.25 | 17.49 | 16.85 | 17.43 | 13,087,930 | +0.06(+0.35%) |
Jun 21, 2021 | 16.81 | 17.50 | 16.32 | 17.37 | 21,576,084 | +0.46(+2.72%) |
Jun 18, 2021 | 17.50 | 17.75 | 16.84 | 16.91 | 19,100,360 | -0.56(-3.21%) |
Jun 17, 2021 | 18.02 | 18.36 | 17.41 | 17.47 | 20,495,766 | -0.66(-3.64%) |
Jun 16, 2021 | 17.92 | 18.69 | 17.64 | 18.13 | 22,677,936 | +0.15(+0.83%) |
Jun 15, 2021 | 18.70 | 19.25 | 17.83 | 17.98 | 28,499,684 | -1.18(-6.16%) |
Jun 14, 2021 | 19.90 | 20.30 | 18.88 | 19.16 | 27,244,296 | -0.73(-3.67%) |
Jun 11, 2021 | 19.90 | 20.20 | 19.36 | 19.89 | 22,581,758 | -0.16(-0.80%) |
Jun 10, 2021 | 21.40 | 21.44 | 19.79 | 20.05 | 33,786,752 | -1.38(-6.44%) |
Jun 09, 2021 | 20.67 | 23.04 | 20.43 | 21.43 | 86,452,720 | +1.21(+5.98%) |
Jun 08, 2021 | 20.21 | 20.51 | 19.27 | 20.22 | 30,339,376 | +0.50(+2.54%) |
Jun 07, 2021 | 19.07 | 20.18 | 18.53 | 19.72 | 34,365,344 | +0.92(+4.89%) |
Jun 04, 2021 | 20.21 | 20.47 | 18.42 | 18.80 | 35,885,844 | -0.92(-4.67%) |
Jun 03, 2021 | 20.67 | 22.14 | 19.10 | 19.72 | 84,552,864 | +0.72(+3.79%) |
Jun 02, 2021 | 17.25 | 19.14 | 17.14 | 19.00 | 47,384,344 | +2.02(+11.90%) |
Jun 01, 2021 | 17.13 | 17.74 | 16.70 | 16.98 | 23,527,744 | +0.31(+1.86%) |
May 28, 2021 | 17.16 | 18.74 | 16.67 | 16.67 | 65,329,468 | -0.50(-2.91%) |
May 27, 2021 | 17.00 | 17.20 | 16.16 | 17.17 | 28,386,686 | +0.50(+3.00%) |
May 26, 2021 | 15.76 | 16.73 | 15.49 | 16.67 | 23,588,772 | +1.21(+7.83%) |
May 25, 2021 | 15.09 | 16.46 | 15.07 | 15.46 | 33,219,236 | +0.43(+2.86%) |
May 24, 2021 | 15.25 | 15.44 | 14.62 | 15.03 | 15,536,655 | -0.20(-1.31%) |
May 21, 2021 | 15.08 | 15.44 | 14.77 | 15.23 | 15,448,149 | +0.29(+1.94%) |
May 20, 2021 | 15.10 | 15.56 | 14.79 | 14.94 | 16,991,946 | -0.08(-0.53%) |
May 19, 2021 | 15.05 | 15.31 | 14.68 | 15.02 | 15,443,860 | -0.56(-3.59%) |
May 18, 2021 | 15.05 | 15.87 | 14.85 | 15.58 | 18,848,556 | +0.42(+2.77%) |
May 17, 2021 | 14.00 | 15.18 | 13.75 | 15.16 | 24,021,844 | +1.23(+8.83%) |
May 14, 2021 | 13.96 | 14.46 | 13.69 | 13.93 | 22,006,002 | +0.25(+1.83%) |
May 13, 2021 | 14.64 | 15.12 | 13.41 | 13.68 | 25,888,128 | -0.85(-5.85%) |
May 12, 2021 | 15.37 | 15.67 | 14.48 | 14.53 | 19,886,628 | -1.13(-7.22%) |
May 11, 2021 | 13.90 | 15.71 | 13.82 | 15.66 | 28,079,728 | +0.62(+4.12%) |
May 10, 2021 | 16.40 | 16.43 | 14.88 | 15.04 | 30,236,312 | -1.14(-7.05%) |
May 07, 2021 | 15.30 | 17.02 | 15.04 | 16.18 | 74,836,352 | +2.03(+14.35%) |
May 06, 2021 | 15.60 | 15.70 | 13.83 | 14.15 | 33,671,664 | -1.75(-11.01%) |
May 05, 2021 | 16.18 | 16.66 | 15.87 | 15.90 | 21,010,974 | -0.20(-1.24%) |
May 04, 2021 | 16.66 | 17.02 | 15.86 | 16.10 | 25,598,316 | -0.92(-5.41%) |
May 03, 2021 | 18.56 | 18.63 | 16.86 | 17.02 | 25,500,492 | -1.32(-7.20%) |
Apr 30, 2021 | 18.28 | 19.26 | 17.98 | 18.34 | 19,253,000 | -0.31(-1.66%) |
Apr 29, 2021 | 18.77 | 18.92 | 17.63 | 18.65 | 25,120,902 | -0.67(-3.47%) |
Apr 28, 2021 | 17.79 | 19.57 | 17.40 | 19.32 | 29,208,232 | +1.60(+9.03%) |
Apr 27, 2021 | 18.17 | 18.41 | 17.29 | 17.72 | 13,823,399 | -0.13(-0.73%) |
Apr 26, 2021 | 17.13 | 17.86 | 16.92 | 17.85 | 9,894,933 | +0.78(+4.57%) |
Apr 23, 2021 | 16.51 | 17.27 | 16.22 | 17.07 | 10,427,100 | +0.61(+3.71%) |
Apr 22, 2021 | 17.04 | 17.14 | 16.13 | 16.46 | 12,309,663 | -0.36(-2.14%) |
Apr 21, 2021 | 15.53 | 16.82 | 15.17 | 16.82 | 13,416,338 | +0.93(+5.85%) |
Apr 20, 2021 | 18.00 | 18.20 | 15.63 | 15.89 | 22,007,274 | -1.55(-8.89%) |
Apr 19, 2021 | 17.26 | 18.49 | 16.87 | 17.44 | 15,874,370 | +0.24(+1.40%) |
Apr 16, 2021 | 16.76 | 17.29 | 16.26 | 17.20 | 12,323,001 | +0.26(+1.53%) |
Apr 15, 2021 | 17.68 | 18.45 | 16.93 | 16.94 | 20,253,040 | -0.46(-2.64%) |
Apr 14, 2021 | 18.09 | 18.13 | 17.32 | 17.40 | 15,396,149 | -0.92(-5.02%) |
Apr 13, 2021 | 16.39 | 18.53 | 16.28 | 18.32 | 23,505,832 | +1.13(+6.57%) |
Apr 12, 2021 | 18.00 | 18.21 | 17.10 | 17.19 | 27,224,052 | -2.57(-13.01%) |
Apr 09, 2021 | 19.70 | 20.68 | 19.40 | 19.76 | 14,099,600 | -0.01(-0.05%) |
Apr 08, 2021 | 19.90 | 20.19 | 19.08 | 19.77 | 13,490,766 | +0.01(+0.05%) |
Apr 07, 2021 | 20.92 | 20.98 | 19.57 | 19.76 | 18,584,228 | -1.38(-6.53%) |
Apr 06, 2021 | 21.81 | 22.07 | 20.91 | 21.14 | 16,466,705 | -0.93(-4.21%) |
Apr 05, 2021 | 22.81 | 22.85 | 21.62 | 22.07 | 11,473,770 | -0.27(-1.21%) |