Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.18 | 16.45 | 15.96 | 16.29 | 1,773,724 | -0.03(-0.16%) |
Jun 29, 2021 | 16.08 | 16.45 | 15.95 | 16.32 | 1,006,440 | +0.39(+2.44%) |
Jun 28, 2021 | 16.30 | 16.31 | 15.70 | 15.93 | 2,576,020 | -0.38(-2.33%) |
Jun 25, 2021 | 16.50 | 16.83 | 16.31 | 16.31 | 4,227,351 | -0.18(-1.10%) |
Jun 24, 2021 | 16.42 | 16.56 | 16.15 | 16.49 | 1,489,402 | +0.19(+1.17%) |
Jun 23, 2021 | 16.06 | 16.59 | 16.05 | 16.30 | 1,319,514 | +0.25(+1.56%) |
Jun 22, 2021 | 15.96 | 16.15 | 15.59 | 16.05 | 1,240,220 | +0.08(+0.49%) |
Jun 21, 2021 | 15.42 | 16.15 | 15.28 | 15.97 | 1,645,977 | +0.62(+4.05%) |
Jun 18, 2021 | 15.54 | 15.71 | 15.32 | 15.35 | 3,499,519 | -0.34(-2.15%) |
Jun 17, 2021 | 16.21 | 16.33 | 15.36 | 15.69 | 1,889,275 | -0.54(-3.30%) |
Jun 16, 2021 | 15.95 | 16.42 | 15.68 | 16.22 | 1,563,472 | +0.25(+1.57%) |
Jun 15, 2021 | 16.57 | 16.68 | 15.83 | 15.97 | 1,712,538 | -0.72(-4.30%) |
Jun 14, 2021 | 16.79 | 16.96 | 16.52 | 16.69 | 1,271,860 | -0.02(-0.10%) |
Jun 11, 2021 | 16.48 | 16.72 | 16.15 | 16.71 | 1,168,818 | +0.25(+1.52%) |
Jun 10, 2021 | 17.41 | 17.74 | 16.34 | 16.46 | 1,557,038 | -1.00(-5.74%) |
Jun 09, 2021 | 17.16 | 17.71 | 17.08 | 17.46 | 2,003,160 | +0.36(+2.12%) |
Jun 08, 2021 | 16.59 | 17.40 | 16.59 | 17.10 | 2,794,548 | +0.56(+3.40%) |
Jun 07, 2021 | 16.20 | 17.04 | 16.20 | 16.53 | 1,842,985 | +0.44(+2.74%) |
Jun 04, 2021 | 16.28 | 16.34 | 15.88 | 16.09 | 1,347,629 | -0.19(-1.17%) |
Jun 03, 2021 | 17.03 | 17.17 | 16.18 | 16.28 | 2,743,898 | -0.90(-5.23%) |
Jun 02, 2021 | 16.24 | 17.49 | 15.74 | 17.18 | 5,056,031 | +1.06(+6.60%) |
Jun 01, 2021 | 15.24 | 16.23 | 15.24 | 16.12 | 2,396,720 | +0.97(+6.39%) |
May 28, 2021 | 15.56 | 15.79 | 15.10 | 15.15 | 2,307,514 | -0.37(-2.39%) |
May 27, 2021 | 15.17 | 15.61 | 15.00 | 15.52 | 2,670,183 | +0.53(+3.52%) |
May 26, 2021 | 14.61 | 15.19 | 14.61 | 15.00 | 1,725,298 | +0.34(+2.30%) |
May 25, 2021 | 14.59 | 15.10 | 14.52 | 14.66 | 3,301,411 | +0.27(+1.86%) |
May 24, 2021 | 14.32 | 14.59 | 14.06 | 14.39 | 2,382,121 | +0.05(+0.36%) |
May 21, 2021 | 13.83 | 14.36 | 13.60 | 14.34 | 2,489,130 | +0.52(+3.75%) |
May 20, 2021 | 14.43 | 14.43 | 13.70 | 13.82 | 1,600,236 | -0.60(-4.14%) |
May 19, 2021 | 14.09 | 14.43 | 13.80 | 14.42 | 1,102,200 | +0.10(+0.72%) |
May 18, 2021 | 14.58 | 14.72 | 14.30 | 14.31 | 804,160 | -0.16(-1.13%) |
May 17, 2021 | 14.34 | 14.49 | 14.14 | 14.48 | 944,246 | +0.16(+1.09%) |
May 14, 2021 | 14.24 | 14.38 | 13.97 | 14.32 | 1,125,033 | +0.53(+3.82%) |
May 13, 2021 | 13.53 | 14.07 | 13.35 | 13.79 | 1,399,219 | +0.34(+2.50%) |
May 12, 2021 | 14.09 | 14.39 | 13.38 | 13.46 | 1,551,597 | -0.66(-4.65%) |
May 11, 2021 | 14.24 | 14.37 | 13.67 | 14.11 | 2,291,902 | -0.63(-4.28%) |
May 10, 2021 | 15.30 | 15.43 | 14.73 | 14.75 | 1,151,737 | -0.46(-3.01%) |
May 07, 2021 | 14.46 | 15.24 | 14.45 | 15.20 | 1,517,446 | +0.67(+4.64%) |
May 06, 2021 | 14.73 | 14.97 | 14.30 | 14.53 | 1,459,158 | -0.11(-0.77%) |
May 05, 2021 | 14.62 | 14.88 | 14.32 | 14.64 | 1,813,123 | +0.05(+0.36%) |
May 04, 2021 | 15.13 | 15.22 | 14.47 | 14.59 | 1,921,933 | -0.61(-4.04%) |
May 03, 2021 | 15.18 | 15.46 | 15.04 | 15.20 | 1,466,585 | +0.12(+0.80%) |
Apr 30, 2021 | 15.52 | 15.52 | 14.96 | 15.08 | 1,779,635 | -0.48(-3.11%) |
Apr 29, 2021 | 15.90 | 16.18 | 15.47 | 15.57 | 2,909,283 | -0.24(-1.54%) |
Apr 28, 2021 | 15.60 | 16.11 | 15.31 | 15.81 | 3,135,699 | +0.13(+0.82%) |
Apr 27, 2021 | 14.65 | 15.71 | 14.56 | 15.68 | 4,789,470 | +1.06(+7.26%) |
Apr 26, 2021 | 14.76 | 15.00 | 14.43 | 14.62 | 3,254,100 | +0.09(+0.59%) |
Apr 23, 2021 | 14.26 | 14.62 | 14.12 | 14.54 | 1,500,108 | +0.21(+1.49%) |
Apr 22, 2021 | 14.30 | 14.58 | 14.15 | 14.32 | 2,279,847 | +0.19(+1.33%) |
Apr 21, 2021 | 13.48 | 14.24 | 13.44 | 14.13 | 1,810,918 | +0.51(+3.71%) |
Apr 20, 2021 | 14.38 | 14.51 | 13.59 | 13.63 | 3,214,025 | -0.87(-6.02%) |
Apr 19, 2021 | 14.47 | 14.62 | 14.23 | 14.50 | 2,135,024 | +0.00(+0.00%) |
Apr 16, 2021 | 14.55 | 15.09 | 14.42 | 14.50 | 2,382,346 | +0.01(+0.06%) |
Apr 15, 2021 | 14.62 | 14.83 | 14.28 | 14.49 | 2,641,932 | +0.03(+0.24%) |
Apr 14, 2021 | 14.14 | 14.90 | 14.14 | 14.46 | 3,037,622 | +0.33(+2.36%) |
Apr 13, 2021 | 14.30 | 14.42 | 13.90 | 14.12 | 3,173,605 | -0.27(-1.90%) |
Apr 12, 2021 | 14.23 | 14.46 | 13.81 | 14.40 | 2,781,764 | +0.17(+1.20%) |
Apr 09, 2021 | 14.05 | 14.36 | 14.01 | 14.23 | 2,371,949 | +0.20(+1.40%) |
Apr 08, 2021 | 13.58 | 14.09 | 13.46 | 14.03 | 2,256,775 | +0.33(+2.44%) |
Apr 07, 2021 | 13.87 | 14.27 | 13.52 | 13.70 | 2,827,168 | -0.08(-0.56%) |
Apr 06, 2021 | 13.23 | 13.90 | 13.17 | 13.77 | 2,693,318 | +0.47(+3.54%) |
Apr 05, 2021 | 13.51 | 13.64 | 12.92 | 13.30 | 2,074,105 | -0.13(-0.96%) |