Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.86 | 18.34 | 17.76 | 18.13 | 1,882,572 | +0.02(+0.11%) |
Jun 29, 2021 | 18.99 | 18.99 | 18.05 | 18.11 | 963,574 | -0.64(-3.41%) |
Jun 28, 2021 | 19.29 | 19.30 | 18.69 | 18.75 | 834,653 | -0.64(-3.30%) |
Jun 25, 2021 | 19.87 | 20.02 | 19.31 | 19.39 | 3,954,050 | -0.45(-2.27%) |
Jun 24, 2021 | 19.70 | 20.09 | 19.58 | 19.84 | 1,237,943 | +0.38(+1.95%) |
Jun 23, 2021 | 18.91 | 19.71 | 18.67 | 19.46 | 975,262 | +0.48(+2.53%) |
Jun 22, 2021 | 18.83 | 19.14 | 18.29 | 18.98 | 1,006,206 | -0.02(-0.11%) |
Jun 21, 2021 | 18.86 | 19.44 | 18.12 | 19.00 | 1,627,526 | +0.29(+1.55%) |
Jun 18, 2021 | 17.84 | 18.86 | 17.60 | 18.71 | 2,893,180 | +0.42(+2.30%) |
Jun 17, 2021 | 18.50 | 18.89 | 17.71 | 18.29 | 1,474,374 | -0.09(-0.49%) |
Jun 16, 2021 | 17.57 | 18.41 | 17.33 | 18.38 | 1,915,474 | +0.71(+4.02%) |
Jun 15, 2021 | 16.55 | 17.83 | 16.54 | 17.67 | 1,751,450 | +1.02(+6.13%) |
Jun 14, 2021 | 16.71 | 16.97 | 16.57 | 16.65 | 875,839 | -0.03(-0.18%) |
Jun 11, 2021 | 16.32 | 16.86 | 16.21 | 16.68 | 964,202 | +0.55(+3.41%) |
Jun 10, 2021 | 16.40 | 16.47 | 15.66 | 16.13 | 1,299,644 | -0.21(-1.29%) |
Jun 09, 2021 | 16.96 | 17.15 | 16.23 | 16.34 | 1,029,469 | -0.62(-3.66%) |
Jun 08, 2021 | 16.40 | 17.08 | 16.27 | 16.96 | 1,527,294 | +0.64(+3.92%) |
Jun 07, 2021 | 15.76 | 16.50 | 15.74 | 16.32 | 1,099,474 | +0.69(+4.41%) |
Jun 04, 2021 | 16.01 | 16.23 | 15.42 | 15.63 | 1,330,047 | -0.46(-2.86%) |
Jun 03, 2021 | 16.14 | 16.75 | 15.79 | 16.09 | 1,648,924 | -0.22(-1.35%) |
Jun 02, 2021 | 16.20 | 16.53 | 15.97 | 16.31 | 1,054,501 | +0.22(+1.37%) |
Jun 01, 2021 | 15.45 | 16.12 | 15.40 | 16.09 | 2,737,169 | +0.81(+5.30%) |
May 28, 2021 | 15.39 | 15.50 | 15.00 | 15.28 | 1,303,625 | +0.05(+0.33%) |
May 27, 2021 | 14.96 | 15.29 | 14.44 | 15.23 | 2,504,182 | +0.45(+3.04%) |
May 26, 2021 | 14.31 | 14.81 | 14.19 | 14.78 | 2,769,516 | +0.55(+3.87%) |
May 25, 2021 | 14.02 | 14.88 | 14.02 | 14.23 | 1,492,942 | +0.33(+2.37%) |
May 24, 2021 | 13.88 | 14.12 | 13.45 | 13.90 | 2,583,284 | +0.09(+0.65%) |
May 21, 2021 | 12.81 | 14.16 | 12.62 | 13.81 | 5,412,670 | +1.22(+9.69%) |
May 20, 2021 | 12.71 | 12.82 | 12.25 | 12.59 | 2,300,501 | -0.10(-0.79%) |
May 19, 2021 | 12.47 | 12.71 | 12.20 | 12.69 | 1,821,054 | -0.24(-1.86%) |
May 18, 2021 | 12.94 | 13.44 | 12.77 | 12.93 | 1,365,909 | +0.05(+0.39%) |
May 17, 2021 | 12.97 | 13.40 | 12.72 | 12.88 | 1,785,384 | -0.10(-0.77%) |
May 14, 2021 | 12.57 | 13.10 | 12.37 | 12.98 | 2,215,736 | +0.63(+5.10%) |
May 13, 2021 | 12.37 | 13.05 | 11.99 | 12.35 | 2,044,163 | +0.25(+2.07%) |
May 12, 2021 | 12.93 | 13.17 | 11.97 | 12.10 | 2,022,259 | -0.88(-6.78%) |
May 11, 2021 | 12.45 | 13.13 | 12.19 | 12.98 | 1,475,778 | +0.09(+0.70%) |
May 10, 2021 | 14.49 | 14.51 | 12.76 | 12.89 | 1,867,619 | -1.61(-11.10%) |
May 07, 2021 | 14.11 | 14.81 | 14.04 | 14.50 | 954,308 | +0.38(+2.69%) |
May 06, 2021 | 14.18 | 14.29 | 13.46 | 14.12 | 1,806,522 | -0.03(-0.21%) |
May 05, 2021 | 15.07 | 15.13 | 14.11 | 14.15 | 2,030,970 | -0.81(-5.41%) |
May 04, 2021 | 14.89 | 15.19 | 14.15 | 14.96 | 2,644,599 | -0.12(-0.80%) |
May 03, 2021 | 15.68 | 15.85 | 15.04 | 15.08 | 1,306,606 | -0.31(-2.01%) |
Apr 30, 2021 | 15.41 | 15.60 | 14.97 | 15.39 | 1,916,600 | -0.60(-3.75%) |
Apr 29, 2021 | 16.26 | 17.38 | 15.33 | 15.99 | 4,040,172 | +0.32(+2.04%) |
Apr 28, 2021 | 14.78 | 15.78 | 14.58 | 15.67 | 3,131,832 | +0.71(+4.75%) |
Apr 27, 2021 | 15.18 | 15.19 | 14.62 | 14.96 | 1,285,335 | -0.09(-0.60%) |
Apr 26, 2021 | 14.53 | 15.25 | 14.38 | 15.05 | 1,354,704 | +0.63(+4.37%) |
Apr 23, 2021 | 14.06 | 14.67 | 14.02 | 14.42 | 892,600 | +0.34(+2.41%) |
Apr 22, 2021 | 14.05 | 14.67 | 13.84 | 14.08 | 2,682,244 | +0.12(+0.86%) |
Apr 21, 2021 | 13.34 | 14.02 | 13.15 | 13.96 | 1,624,828 | +0.44(+3.25%) |
Apr 20, 2021 | 14.00 | 14.00 | 13.16 | 13.52 | 2,319,600 | -0.62(-4.38%) |
Apr 19, 2021 | 14.61 | 14.65 | 13.98 | 14.14 | 2,116,081 | -0.61(-4.14%) |
Apr 16, 2021 | 14.90 | 15.04 | 14.62 | 14.75 | 1,466,000 | -0.03(-0.20%) |
Apr 15, 2021 | 15.13 | 15.31 | 14.41 | 14.78 | 1,646,456 | -0.04(-0.27%) |
Apr 14, 2021 | 14.83 | 15.26 | 14.68 | 14.82 | 2,618,136 | +0.09(+0.61%) |
Apr 13, 2021 | 14.54 | 14.88 | 14.18 | 14.73 | 2,742,477 | -0.23(-1.54%) |
Apr 12, 2021 | 15.70 | 15.70 | 14.76 | 14.96 | 1,699,460 | -0.81(-5.14%) |
Apr 09, 2021 | 16.00 | 16.17 | 15.56 | 15.77 | 1,668,300 | -0.31(-1.93%) |
Apr 08, 2021 | 15.89 | 16.30 | 15.32 | 16.08 | 2,391,007 | +0.38(+2.42%) |
Apr 07, 2021 | 16.16 | 16.46 | 15.47 | 15.70 | 4,775,198 | -0.14(-0.88%) |
Apr 06, 2021 | 15.45 | 16.17 | 15.36 | 15.84 | 3,433,463 | +0.36(+2.33%) |
Apr 05, 2021 | 16.74 | 16.83 | 15.44 | 15.48 | 2,694,747 | -0.92(-5.61%) |