Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.65 | 21.49 | 20.51 | 21.36 | 6,122,906 | +1.06(+5.20%) |
Jun 29, 2021 | 20.78 | 21.02 | 20.25 | 20.30 | 3,979,817 | -0.20(-0.98%) |
Jun 28, 2021 | 21.25 | 21.30 | 19.83 | 20.51 | 5,704,486 | -0.63(-3.00%) |
Jun 25, 2021 | 20.67 | 21.15 | 20.58 | 21.14 | 3,945,075 | +0.60(+2.94%) |
Jun 24, 2021 | 19.83 | 20.73 | 19.63 | 20.54 | 3,551,915 | +0.70(+3.53%) |
Jun 23, 2021 | 19.88 | 20.15 | 19.64 | 19.83 | 3,433,188 | +0.31(+1.57%) |
Jun 22, 2021 | 19.58 | 19.60 | 19.16 | 19.53 | 3,934,177 | -0.06(-0.29%) |
Jun 21, 2021 | 18.61 | 19.60 | 18.61 | 19.59 | 4,284,666 | +1.03(+5.53%) |
Jun 18, 2021 | 18.92 | 19.23 | 18.49 | 18.56 | 8,594,646 | -1.10(-5.61%) |
Jun 17, 2021 | 20.39 | 20.41 | 19.47 | 19.66 | 7,645,149 | -0.76(-3.71%) |
Jun 16, 2021 | 20.89 | 20.98 | 20.11 | 20.42 | 3,933,093 | -0.55(-2.61%) |
Jun 15, 2021 | 21.61 | 21.83 | 20.68 | 20.97 | 4,266,577 | -0.53(-2.46%) |
Jun 14, 2021 | 22.08 | 22.30 | 21.34 | 21.49 | 4,866,538 | -0.59(-2.69%) |
Jun 11, 2021 | 21.95 | 22.24 | 21.82 | 22.09 | 3,326,418 | +0.47(+2.17%) |
Jun 10, 2021 | 21.77 | 22.07 | 21.45 | 21.62 | 3,450,790 | +0.12(+0.58%) |
Jun 09, 2021 | 21.78 | 21.92 | 21.49 | 21.49 | 3,116,192 | -0.10(-0.44%) |
Jun 08, 2021 | 20.88 | 21.59 | 20.59 | 21.59 | 3,954,972 | +0.63(+3.02%) |
Jun 07, 2021 | 20.54 | 21.16 | 20.43 | 20.96 | 3,685,456 | +0.37(+1.82%) |
Jun 04, 2021 | 20.72 | 20.79 | 20.12 | 20.58 | 3,295,622 | +0.04(+0.19%) |
Jun 03, 2021 | 20.81 | 20.81 | 20.28 | 20.54 | 3,253,377 | -0.31(-1.47%) |
Jun 02, 2021 | 20.87 | 21.10 | 20.51 | 20.85 | 4,073,231 | -0.04(-0.18%) |
Jun 01, 2021 | 20.54 | 21.29 | 20.44 | 20.89 | 5,493,316 | +0.85(+4.26%) |
May 28, 2021 | 20.11 | 20.11 | 19.55 | 20.04 | 3,631,351 | +0.12(+0.58%) |
May 27, 2021 | 20.15 | 20.58 | 19.91 | 19.92 | 3,749,958 | -0.45(-2.21%) |
May 26, 2021 | 19.96 | 20.40 | 19.73 | 20.37 | 3,013,393 | +0.59(+2.96%) |
May 25, 2021 | 20.43 | 20.61 | 19.77 | 19.79 | 3,864,029 | -0.75(-3.64%) |
May 24, 2021 | 21.47 | 21.67 | 20.48 | 20.54 | 4,456,059 | -0.94(-4.38%) |
May 21, 2021 | 21.36 | 21.70 | 21.05 | 21.48 | 4,318,215 | +0.36(+1.68%) |
May 20, 2021 | 21.58 | 21.71 | 21.03 | 21.12 | 3,453,039 | -0.34(-1.57%) |
May 19, 2021 | 21.09 | 21.82 | 21.04 | 21.46 | 4,449,059 | -0.35(-1.58%) |
May 18, 2021 | 22.07 | 22.22 | 21.60 | 21.80 | 3,362,134 | -0.39(-1.77%) |
May 17, 2021 | 20.78 | 22.22 | 20.73 | 22.20 | 5,667,658 | +1.67(+8.13%) |
May 14, 2021 | 19.64 | 20.55 | 19.53 | 20.53 | 3,702,076 | +1.20(+6.21%) |
May 13, 2021 | 19.73 | 19.99 | 19.02 | 19.33 | 4,121,696 | -0.70(-3.50%) |
May 12, 2021 | 20.36 | 20.91 | 19.95 | 20.03 | 4,535,089 | -0.06(-0.29%) |
May 11, 2021 | 19.52 | 20.38 | 19.50 | 20.08 | 4,069,662 | -0.02(-0.10%) |
May 10, 2021 | 20.11 | 20.66 | 19.83 | 20.10 | 5,189,124 | +0.25(+1.26%) |
May 07, 2021 | 17.92 | 19.86 | 17.90 | 19.85 | 10,297,763 | +2.19(+12.38%) |
May 06, 2021 | 18.99 | 19.15 | 17.06 | 17.67 | 20,116,722 | -1.70(-8.77%) |
May 05, 2021 | 19.25 | 19.43 | 18.81 | 19.36 | 5,027,730 | +0.26(+1.36%) |
May 04, 2021 | 18.95 | 19.13 | 18.38 | 19.11 | 3,186,647 | +0.15(+0.81%) |
May 03, 2021 | 18.52 | 19.11 | 18.34 | 18.95 | 2,928,490 | +0.62(+3.40%) |
Apr 30, 2021 | 18.38 | 18.98 | 18.19 | 18.33 | 3,742,520 | -0.22(-1.19%) |
Apr 29, 2021 | 18.81 | 19.07 | 18.03 | 18.55 | 3,168,219 | -0.20(-1.07%) |
Apr 28, 2021 | 18.00 | 18.94 | 17.93 | 18.75 | 4,325,458 | +0.86(+4.83%) |
Apr 27, 2021 | 17.78 | 18.19 | 17.52 | 17.89 | 3,350,248 | +0.31(+1.75%) |
Apr 26, 2021 | 16.84 | 17.88 | 16.76 | 17.58 | 4,588,997 | +0.58(+3.39%) |
Apr 23, 2021 | 17.06 | 17.25 | 16.96 | 17.00 | 3,565,153 | -0.01(-0.06%) |
Apr 22, 2021 | 16.65 | 17.19 | 16.39 | 17.01 | 3,246,174 | +0.34(+2.01%) |
Apr 21, 2021 | 16.41 | 17.02 | 16.34 | 16.68 | 3,244,180 | +0.00(+0.00%) |
Apr 20, 2021 | 16.81 | 16.98 | 16.56 | 16.68 | 5,204,535 | -0.13(-0.80%) |
Apr 19, 2021 | 16.82 | 17.02 | 16.47 | 16.81 | 2,952,427 | -0.03(-0.17%) |
Apr 16, 2021 | 17.14 | 17.14 | 16.61 | 16.84 | 2,574,943 | -0.12(-0.68%) |
Apr 15, 2021 | 16.91 | 17.11 | 16.40 | 16.96 | 3,519,616 | +0.05(+0.28%) |
Apr 14, 2021 | 16.31 | 17.37 | 16.31 | 16.91 | 4,482,111 | +0.72(+4.45%) |
Apr 13, 2021 | 16.14 | 16.30 | 15.88 | 16.19 | 3,599,886 | +0.07(+0.42%) |
Apr 12, 2021 | 16.77 | 17.12 | 16.08 | 16.12 | 4,396,166 | -0.37(-2.27%) |
Apr 09, 2021 | 16.82 | 16.96 | 16.36 | 16.50 | 3,904,359 | -0.51(-2.99%) |
Apr 08, 2021 | 17.08 | 17.23 | 16.43 | 17.00 | 5,012,836 | -0.33(-1.88%) |
Apr 07, 2021 | 17.76 | 17.83 | 17.12 | 17.33 | 4,120,498 | -0.37(-2.11%) |
Apr 06, 2021 | 17.43 | 17.95 | 17.41 | 17.70 | 3,501,384 | +0.34(+1.93%) |
Apr 05, 2021 | 18.02 | 18.03 | 17.22 | 17.37 | 4,782,238 | -0.83(-4.54%) |