Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.07 | 17.46 | 17.01 | 17.24 | 1,573,760 | +0.18(+1.05%) |
Jun 29, 2021 | 17.00 | 17.40 | 16.90 | 17.07 | 2,099,732 | -0.01(-0.05%) |
Jun 28, 2021 | 17.03 | 17.18 | 16.73 | 17.07 | 1,664,972 | -0.02(-0.10%) |
Jun 25, 2021 | 17.19 | 17.48 | 17.06 | 17.09 | 4,707,502 | -0.05(-0.31%) |
Jun 24, 2021 | 17.10 | 17.23 | 16.89 | 17.15 | 1,543,163 | +0.21(+1.21%) |
Jun 23, 2021 | 16.94 | 17.12 | 16.90 | 16.94 | 1,523,315 | +0.08(+0.48%) |
Jun 22, 2021 | 17.13 | 17.16 | 16.78 | 16.86 | 1,647,562 | -0.35(-2.02%) |
Jun 21, 2021 | 16.64 | 17.26 | 16.54 | 17.21 | 1,847,173 | +0.85(+5.18%) |
Jun 18, 2021 | 16.73 | 16.99 | 16.24 | 16.36 | 5,133,070 | -0.89(-5.17%) |
Jun 17, 2021 | 17.92 | 17.98 | 16.89 | 17.25 | 2,467,349 | -0.59(-3.30%) |
Jun 16, 2021 | 17.46 | 17.91 | 17.34 | 17.84 | 2,404,992 | +0.30(+1.73%) |
Jun 15, 2021 | 17.14 | 17.67 | 17.14 | 17.54 | 1,583,549 | +0.45(+2.61%) |
Jun 14, 2021 | 17.32 | 17.39 | 17.03 | 17.09 | 1,575,617 | -0.22(-1.29%) |
Jun 11, 2021 | 16.93 | 17.35 | 16.93 | 17.31 | 1,468,267 | +0.43(+2.54%) |
Jun 10, 2021 | 17.31 | 17.36 | 16.84 | 16.89 | 1,873,175 | -0.15(-0.89%) |
Jun 09, 2021 | 16.91 | 17.09 | 16.82 | 17.04 | 1,242,857 | +0.03(+0.16%) |
Jun 08, 2021 | 16.81 | 17.10 | 16.55 | 17.01 | 1,786,861 | +0.13(+0.79%) |
Jun 07, 2021 | 16.60 | 16.93 | 16.53 | 16.88 | 1,855,308 | +0.32(+1.94%) |
Jun 04, 2021 | 16.50 | 16.61 | 16.31 | 16.56 | 1,451,762 | +0.04(+0.22%) |
Jun 03, 2021 | 16.40 | 16.58 | 16.15 | 16.52 | 1,435,143 | +0.03(+0.16%) |
Jun 02, 2021 | 16.60 | 16.74 | 16.34 | 16.49 | 1,784,948 | -0.01(-0.05%) |
Jun 01, 2021 | 16.31 | 16.60 | 16.27 | 16.50 | 1,975,059 | +0.34(+2.13%) |
May 28, 2021 | 16.15 | 16.18 | 15.86 | 16.16 | 1,921,645 | -0.02(-0.11%) |
May 27, 2021 | 15.91 | 16.26 | 15.89 | 16.18 | 2,894,837 | +0.34(+2.12%) |
May 26, 2021 | 15.19 | 15.84 | 15.19 | 15.84 | 2,323,394 | +0.65(+4.25%) |
May 25, 2021 | 15.59 | 15.80 | 15.15 | 15.19 | 1,707,274 | -0.28(-1.83%) |
May 24, 2021 | 15.52 | 15.56 | 15.24 | 15.48 | 1,272,355 | +0.04(+0.23%) |
May 21, 2021 | 15.39 | 15.66 | 15.32 | 15.44 | 1,194,835 | +0.19(+1.22%) |
May 20, 2021 | 15.29 | 15.44 | 15.11 | 15.26 | 1,400,741 | -0.04(-0.23%) |
May 19, 2021 | 15.04 | 15.39 | 14.87 | 15.29 | 2,081,696 | -0.00(-0.03%) |
May 18, 2021 | 15.38 | 15.59 | 15.29 | 15.30 | 1,533,491 | -0.08(-0.52%) |
May 17, 2021 | 15.30 | 15.39 | 15.10 | 15.38 | 2,253,311 | +0.04(+0.26%) |
May 14, 2021 | 15.31 | 15.42 | 15.19 | 15.34 | 1,443,630 | +0.16(+1.05%) |
May 13, 2021 | 14.46 | 15.31 | 14.37 | 15.18 | 1,779,507 | +0.58(+4.00%) |
May 12, 2021 | 15.18 | 15.25 | 14.56 | 14.59 | 2,094,716 | -0.45(-3.00%) |
May 11, 2021 | 14.88 | 15.19 | 14.69 | 15.04 | 1,931,785 | -0.21(-1.39%) |
May 10, 2021 | 15.34 | 15.66 | 15.26 | 15.26 | 2,125,752 | -0.08(-0.52%) |
May 07, 2021 | 14.93 | 15.39 | 14.83 | 15.34 | 1,810,316 | +0.31(+2.06%) |
May 06, 2021 | 15.03 | 15.15 | 14.84 | 15.03 | 2,403,130 | +0.10(+0.65%) |
May 05, 2021 | 14.72 | 15.03 | 14.72 | 14.93 | 1,352,616 | +0.19(+1.32%) |
May 04, 2021 | 14.78 | 14.88 | 14.53 | 14.73 | 2,156,646 | -0.19(-1.24%) |
May 03, 2021 | 15.03 | 15.12 | 14.83 | 14.92 | 2,072,261 | +0.04(+0.24%) |
Apr 30, 2021 | 14.88 | 14.99 | 14.69 | 14.88 | 2,770,225 | -0.14(-0.94%) |
Apr 29, 2021 | 14.49 | 15.09 | 14.42 | 15.03 | 3,882,820 | +0.70(+4.88%) |
Apr 28, 2021 | 13.89 | 14.34 | 13.75 | 14.33 | 3,008,067 | +0.74(+5.47%) |
Apr 27, 2021 | 13.49 | 13.73 | 13.49 | 13.58 | 1,960,120 | +0.07(+0.52%) |
Apr 26, 2021 | 13.33 | 13.71 | 13.32 | 13.51 | 1,567,247 | +0.18(+1.33%) |
Apr 23, 2021 | 13.26 | 13.50 | 13.12 | 13.34 | 2,376,740 | +0.13(+1.00%) |
Apr 22, 2021 | 13.34 | 13.40 | 13.13 | 13.20 | 1,536,726 | -0.09(-0.67%) |
Apr 21, 2021 | 12.96 | 13.34 | 12.91 | 13.29 | 1,871,359 | +0.20(+1.55%) |
Apr 20, 2021 | 13.19 | 13.24 | 12.93 | 13.09 | 1,946,667 | -0.20(-1.53%) |
Apr 19, 2021 | 13.18 | 13.35 | 13.13 | 13.29 | 1,580,101 | +0.13(+1.01%) |
Apr 16, 2021 | 13.23 | 13.34 | 13.08 | 13.16 | 1,457,364 | +0.03(+0.20%) |
Apr 15, 2021 | 13.01 | 13.20 | 12.95 | 13.13 | 1,619,493 | +0.12(+0.88%) |
Apr 14, 2021 | 12.87 | 13.15 | 12.86 | 13.02 | 1,836,556 | +0.17(+1.31%) |
Apr 13, 2021 | 13.13 | 13.13 | 12.81 | 12.85 | 2,055,053 | -0.28(-2.15%) |
Apr 12, 2021 | 13.00 | 13.26 | 12.97 | 13.13 | 2,289,896 | +0.19(+1.43%) |
Apr 09, 2021 | 12.90 | 13.00 | 12.82 | 12.95 | 1,361,367 | +0.10(+0.76%) |
Apr 08, 2021 | 12.80 | 12.91 | 12.65 | 12.85 | 1,625,562 | +0.02(+0.14%) |
Apr 07, 2021 | 12.84 | 12.91 | 12.77 | 12.83 | 1,304,969 | +0.14(+1.11%) |
Apr 06, 2021 | 12.78 | 12.83 | 12.68 | 12.69 | 1,814,878 | -0.09(-0.69%) |
Apr 05, 2021 | 12.82 | 12.86 | 12.66 | 12.78 | 2,197,210 | +0.10(+0.77%) |