Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.40 | 15.06 | 14.40 | 14.83 | 6,768,088 | +0.50(+3.51%) |
Jun 29, 2021 | 14.41 | 14.70 | 14.29 | 14.33 | 3,278,544 | +0.08(+0.54%) |
Jun 28, 2021 | 15.08 | 15.18 | 14.16 | 14.25 | 5,539,477 | -0.91(-6.00%) |
Jun 25, 2021 | 14.90 | 15.30 | 14.81 | 15.16 | 8,429,318 | +0.29(+1.95%) |
Jun 24, 2021 | 14.58 | 14.93 | 14.50 | 14.87 | 7,467,637 | +0.29(+1.99%) |
Jun 23, 2021 | 15.97 | 16.25 | 14.55 | 14.58 | 18,149,354 | -1.16(-7.38%) |
Jun 22, 2021 | 15.63 | 15.83 | 15.39 | 15.74 | 4,047,030 | -0.02(-0.12%) |
Jun 21, 2021 | 15.27 | 15.84 | 15.21 | 15.76 | 2,896,941 | +0.65(+4.29%) |
Jun 18, 2021 | 15.05 | 15.43 | 14.95 | 15.11 | 6,464,031 | -0.41(-2.62%) |
Jun 17, 2021 | 16.57 | 16.68 | 15.32 | 15.52 | 4,482,565 | -1.14(-6.86%) |
Jun 16, 2021 | 16.86 | 17.10 | 16.50 | 16.66 | 4,089,305 | -0.29(-1.71%) |
Jun 15, 2021 | 16.26 | 17.00 | 16.26 | 16.95 | 6,380,995 | +0.68(+4.16%) |
Jun 14, 2021 | 16.53 | 16.70 | 16.17 | 16.27 | 3,296,768 | -0.12(-0.71%) |
Jun 11, 2021 | 16.66 | 16.76 | 16.36 | 16.39 | 3,188,406 | +0.02(+0.12%) |
Jun 10, 2021 | 17.02 | 17.09 | 16.17 | 16.37 | 3,512,059 | -0.27(-1.63%) |
Jun 09, 2021 | 17.10 | 17.17 | 16.64 | 16.64 | 4,160,882 | -0.33(-1.94%) |
Jun 08, 2021 | 16.65 | 17.09 | 16.41 | 16.97 | 6,208,963 | +0.14(+0.80%) |
Jun 07, 2021 | 17.14 | 17.26 | 16.80 | 16.84 | 2,947,381 | -0.26(-1.53%) |
Jun 04, 2021 | 17.21 | 17.26 | 16.62 | 17.10 | 4,584,044 | -0.02(-0.11%) |
Jun 03, 2021 | 16.72 | 17.17 | 16.57 | 17.12 | 3,793,279 | +0.23(+1.38%) |
Jun 02, 2021 | 16.50 | 17.23 | 16.23 | 16.88 | 5,085,213 | +0.46(+2.83%) |
Jun 01, 2021 | 16.05 | 16.44 | 16.01 | 16.42 | 4,846,101 | +0.81(+5.21%) |
May 28, 2021 | 15.92 | 15.92 | 15.51 | 15.61 | 3,371,379 | -0.12(-0.74%) |
May 27, 2021 | 15.71 | 15.94 | 15.66 | 15.72 | 3,263,858 | +0.16(+1.06%) |
May 26, 2021 | 15.43 | 15.78 | 15.34 | 15.56 | 3,231,570 | +0.08(+0.50%) |
May 25, 2021 | 15.70 | 15.90 | 15.45 | 15.48 | 3,208,914 | -0.29(-1.84%) |
May 24, 2021 | 15.74 | 15.88 | 15.45 | 15.77 | 4,228,852 | +0.12(+0.74%) |
May 21, 2021 | 15.97 | 16.07 | 15.63 | 15.65 | 5,469,889 | -0.05(-0.31%) |
May 20, 2021 | 15.94 | 15.99 | 15.42 | 15.70 | 4,937,971 | -0.27(-1.70%) |
May 19, 2021 | 16.45 | 16.45 | 15.80 | 15.97 | 7,694,324 | -0.90(-5.34%) |
May 18, 2021 | 17.34 | 17.45 | 16.79 | 16.87 | 4,559,550 | -0.50(-2.90%) |
May 17, 2021 | 16.77 | 17.43 | 16.74 | 17.38 | 4,259,979 | +0.43(+2.51%) |
May 14, 2021 | 16.38 | 17.04 | 16.38 | 16.95 | 2,759,360 | +0.81(+5.04%) |
May 13, 2021 | 16.09 | 16.49 | 15.76 | 16.14 | 4,192,643 | -0.27(-1.65%) |
May 12, 2021 | 16.50 | 17.21 | 16.33 | 16.41 | 3,985,843 | -0.01(-0.06%) |
May 11, 2021 | 16.10 | 16.76 | 16.00 | 16.42 | 5,081,981 | -0.19(-1.17%) |
May 10, 2021 | 16.85 | 17.24 | 16.60 | 16.61 | 5,256,975 | -0.09(-0.52%) |
May 07, 2021 | 15.78 | 16.74 | 15.68 | 16.70 | 4,499,720 | +0.59(+3.67%) |
May 06, 2021 | 15.89 | 16.21 | 15.56 | 16.11 | 4,097,922 | +0.23(+1.46%) |
May 05, 2021 | 15.54 | 15.92 | 15.12 | 15.88 | 5,413,348 | +0.81(+5.40%) |
May 04, 2021 | 15.41 | 15.49 | 14.87 | 15.06 | 5,402,408 | -0.33(-2.14%) |
May 03, 2021 | 14.71 | 15.49 | 14.71 | 15.39 | 5,519,668 | +0.92(+6.35%) |
Apr 30, 2021 | 14.60 | 14.74 | 14.40 | 14.47 | 6,350,103 | -0.28(-1.90%) |
Apr 29, 2021 | 14.65 | 14.95 | 14.54 | 14.75 | 8,159,920 | +0.35(+2.42%) |
Apr 28, 2021 | 13.22 | 14.59 | 13.15 | 14.41 | 9,844,261 | +1.26(+9.57%) |
Apr 27, 2021 | 13.00 | 13.18 | 12.74 | 13.15 | 6,182,623 | +0.10(+0.74%) |
Apr 26, 2021 | 12.94 | 13.22 | 12.88 | 13.05 | 3,051,699 | +0.18(+1.43%) |
Apr 23, 2021 | 12.60 | 13.00 | 12.47 | 12.87 | 3,042,013 | +0.23(+1.84%) |
Apr 22, 2021 | 12.67 | 13.00 | 12.52 | 12.63 | 5,712,575 | -0.02(-0.15%) |
Apr 21, 2021 | 12.12 | 12.68 | 11.99 | 12.65 | 3,273,849 | +0.30(+2.43%) |
Apr 20, 2021 | 12.75 | 12.98 | 12.22 | 12.35 | 4,531,025 | -0.54(-4.20%) |
Apr 19, 2021 | 12.74 | 12.96 | 12.73 | 12.90 | 2,613,079 | +0.08(+0.60%) |
Apr 16, 2021 | 13.08 | 13.14 | 12.65 | 12.82 | 3,630,563 | -0.19(-1.49%) |
Apr 15, 2021 | 13.25 | 13.29 | 12.91 | 13.01 | 4,188,032 | -0.35(-2.61%) |
Apr 14, 2021 | 12.83 | 13.74 | 12.76 | 13.36 | 5,312,249 | +0.75(+5.91%) |
Apr 13, 2021 | 12.61 | 12.72 | 12.40 | 12.61 | 4,369,881 | -0.12(-0.91%) |
Apr 12, 2021 | 12.78 | 13.02 | 12.58 | 12.73 | 3,156,213 | +0.06(+0.46%) |
Apr 09, 2021 | 12.91 | 13.02 | 12.53 | 12.67 | 3,678,903 | -0.29(-2.24%) |
Apr 08, 2021 | 13.02 | 13.06 | 12.72 | 12.96 | 2,540,463 | -0.21(-1.62%) |
Apr 07, 2021 | 13.18 | 13.40 | 13.06 | 13.18 | 3,843,344 | +0.03(+0.22%) |
Apr 06, 2021 | 13.35 | 13.68 | 13.15 | 13.15 | 3,069,042 | -0.24(-1.81%) |
Apr 05, 2021 | 13.72 | 13.72 | 13.30 | 13.39 | 2,614,103 | -0.35(-2.54%) |