Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.66 | 19.35 | 18.45 | 19.36 | 2,529,237 | +0.62(+3.31%) |
Jun 29, 2021 | 18.84 | 19.17 | 18.44 | 18.74 | 2,165,230 | +0.24(+1.30%) |
Jun 28, 2021 | 18.19 | 18.54 | 17.89 | 18.50 | 1,813,485 | +0.49(+2.72%) |
Jun 25, 2021 | 18.65 | 18.84 | 18.00 | 18.01 | 9,871,766 | -0.43(-2.33%) |
Jun 24, 2021 | 19.02 | 19.07 | 18.25 | 18.44 | 1,786,132 | -0.26(-1.39%) |
Jun 23, 2021 | 18.41 | 18.88 | 18.40 | 18.70 | 1,600,235 | +0.44(+2.41%) |
Jun 22, 2021 | 17.67 | 18.28 | 17.55 | 18.26 | 1,983,075 | +0.59(+3.34%) |
Jun 21, 2021 | 17.68 | 17.86 | 17.33 | 17.67 | 2,874,005 | +0.32(+1.84%) |
Jun 18, 2021 | 17.35 | 17.79 | 17.17 | 17.35 | 2,675,458 | -0.31(-1.76%) |
Jun 17, 2021 | 17.82 | 18.05 | 17.15 | 17.66 | 4,211,799 | -0.16(-0.90%) |
Jun 16, 2021 | 17.53 | 18.06 | 17.41 | 17.82 | 3,175,196 | +0.15(+0.85%) |
Jun 15, 2021 | 18.33 | 18.39 | 17.36 | 17.67 | 4,042,216 | -0.68(-3.71%) |
Jun 14, 2021 | 19.30 | 19.50 | 18.18 | 18.35 | 3,046,540 | -0.65(-3.42%) |
Jun 11, 2021 | 18.08 | 19.97 | 17.99 | 19.00 | 14,037,224 | +0.10(+0.53%) |
Jun 10, 2021 | 19.61 | 19.96 | 18.75 | 18.90 | 8,311,504 | -1.59(-7.76%) |
Jun 09, 2021 | 21.48 | 21.48 | 20.45 | 20.49 | 1,595,635 | -0.68(-3.21%) |
Jun 08, 2021 | 20.99 | 21.26 | 20.56 | 21.17 | 2,505,059 | +0.26(+1.24%) |
Jun 07, 2021 | 20.65 | 20.99 | 20.49 | 20.91 | 1,521,197 | +0.29(+1.41%) |
Jun 04, 2021 | 20.00 | 20.73 | 19.93 | 20.62 | 1,666,217 | +0.65(+3.25%) |
Jun 03, 2021 | 20.21 | 20.48 | 19.79 | 19.97 | 2,380,250 | -0.34(-1.67%) |
Jun 02, 2021 | 19.98 | 20.35 | 19.86 | 20.31 | 2,511,535 | +0.42(+2.11%) |
Jun 01, 2021 | 19.75 | 20.19 | 19.14 | 19.89 | 2,535,476 | +0.38(+1.95%) |
May 28, 2021 | 20.00 | 20.19 | 19.45 | 19.51 | 2,271,419 | -0.37(-1.86%) |
May 27, 2021 | 18.81 | 19.95 | 18.63 | 19.88 | 4,145,397 | +1.17(+6.25%) |
May 26, 2021 | 17.92 | 18.78 | 17.72 | 18.71 | 2,209,625 | +0.71(+3.94%) |
May 25, 2021 | 18.50 | 18.81 | 17.92 | 18.00 | 1,476,418 | -0.44(-2.39%) |
May 24, 2021 | 18.27 | 18.63 | 17.76 | 18.44 | 1,375,127 | +0.32(+1.77%) |
May 21, 2021 | 17.76 | 18.44 | 17.64 | 18.12 | 2,245,083 | +0.66(+3.78%) |
May 20, 2021 | 17.43 | 17.66 | 16.93 | 17.46 | 2,134,440 | +0.03(+0.17%) |
May 19, 2021 | 17.28 | 17.50 | 16.96 | 17.43 | 1,968,301 | -0.48(-2.68%) |
May 18, 2021 | 17.24 | 18.18 | 17.02 | 17.91 | 2,020,908 | +0.72(+4.19%) |
May 17, 2021 | 17.50 | 17.61 | 16.76 | 17.19 | 1,448,119 | -0.54(-3.05%) |
May 14, 2021 | 16.97 | 17.73 | 16.87 | 17.73 | 1,387,256 | +1.03(+6.17%) |
May 13, 2021 | 16.56 | 17.46 | 16.32 | 16.70 | 2,534,209 | +0.30(+1.83%) |
May 12, 2021 | 17.25 | 17.40 | 16.33 | 16.40 | 3,369,783 | -1.20(-6.82%) |
May 11, 2021 | 16.80 | 17.75 | 16.70 | 17.60 | 2,401,603 | -0.06(-0.34%) |
May 10, 2021 | 18.17 | 18.37 | 17.65 | 17.66 | 2,132,209 | -0.49(-2.70%) |
May 07, 2021 | 17.39 | 18.26 | 17.25 | 18.15 | 2,090,957 | +0.91(+5.28%) |
May 06, 2021 | 18.15 | 18.21 | 16.75 | 17.24 | 4,033,771 | -1.43(-7.66%) |
May 05, 2021 | 18.55 | 19.00 | 17.95 | 18.67 | 2,401,421 | +0.59(+3.26%) |
May 04, 2021 | 17.94 | 18.28 | 16.80 | 18.08 | 2,296,423 | +0.36(+2.03%) |
May 03, 2021 | 18.16 | 18.28 | 17.44 | 17.72 | 1,889,813 | -0.30(-1.66%) |
Apr 30, 2021 | 17.86 | 18.59 | 17.79 | 18.02 | 1,541,600 | -0.13(-0.72%) |
Apr 29, 2021 | 18.96 | 19.13 | 17.75 | 18.15 | 1,466,068 | -0.68(-3.61%) |
Apr 28, 2021 | 18.54 | 18.98 | 18.26 | 18.83 | 1,136,743 | +0.12(+0.64%) |
Apr 27, 2021 | 19.11 | 19.15 | 18.60 | 18.71 | 1,395,410 | -0.29(-1.53%) |
Apr 26, 2021 | 18.34 | 19.19 | 18.34 | 19.00 | 2,719,216 | +0.81(+4.45%) |
Apr 23, 2021 | 17.92 | 18.52 | 17.81 | 18.19 | 2,023,900 | +0.33(+1.85%) |
Apr 22, 2021 | 17.48 | 18.20 | 17.07 | 17.86 | 3,974,534 | +0.68(+3.96%) |
Apr 21, 2021 | 16.13 | 17.19 | 16.06 | 17.18 | 1,764,829 | +0.78(+4.76%) |
Apr 20, 2021 | 17.37 | 17.48 | 15.98 | 16.40 | 3,067,304 | -1.19(-6.77%) |
Apr 19, 2021 | 17.06 | 17.95 | 16.89 | 17.59 | 4,289,507 | +0.99(+5.96%) |
Apr 16, 2021 | 16.40 | 16.82 | 16.26 | 16.60 | 1,876,400 | +0.17(+1.03%) |
Apr 15, 2021 | 17.52 | 17.56 | 15.87 | 16.43 | 3,006,981 | -0.93(-5.36%) |
Apr 14, 2021 | 16.81 | 17.63 | 16.67 | 17.36 | 1,808,307 | +0.57(+3.39%) |
Apr 13, 2021 | 16.96 | 17.14 | 16.23 | 16.79 | 1,514,434 | +0.04(+0.24%) |
Apr 12, 2021 | 16.91 | 17.08 | 16.61 | 16.75 | 1,184,956 | -0.30(-1.76%) |
Apr 09, 2021 | 17.04 | 17.23 | 16.63 | 17.05 | 1,311,900 | -0.13(-0.76%) |
Apr 08, 2021 | 16.95 | 17.39 | 16.79 | 17.18 | 1,358,317 | +0.31(+1.84%) |
Apr 07, 2021 | 17.83 | 18.14 | 16.81 | 16.87 | 2,180,407 | -1.17(-6.49%) |
Apr 06, 2021 | 17.50 | 18.23 | 17.37 | 18.04 | 2,493,943 | +0.58(+3.32%) |
Apr 05, 2021 | 19.34 | 19.39 | 17.45 | 17.46 | 2,808,558 | -1.35(-7.18%) |