Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.58 | 17.81 | 17.54 | 17.72 | 6,784,031 | +0.11(+0.63%) |
Jun 29, 2021 | 17.86 | 18.00 | 17.50 | 17.61 | 9,128,953 | -0.13(-0.73%) |
Jun 28, 2021 | 18.14 | 18.14 | 17.63 | 17.73 | 10,311,338 | -0.51(-2.78%) |
Jun 25, 2021 | 18.03 | 18.28 | 17.92 | 18.24 | 8,516,816 | +0.27(+1.53%) |
Jun 24, 2021 | 17.75 | 18.03 | 17.61 | 17.97 | 11,219,713 | +0.29(+1.65%) |
Jun 23, 2021 | 17.73 | 17.86 | 17.67 | 17.67 | 7,822,553 | +0.03(+0.20%) |
Jun 22, 2021 | 17.66 | 17.78 | 17.41 | 17.64 | 8,904,059 | -0.03(-0.15%) |
Jun 21, 2021 | 17.28 | 17.68 | 17.23 | 17.67 | 6,224,065 | +0.57(+3.31%) |
Jun 18, 2021 | 17.20 | 17.40 | 16.97 | 17.10 | 17,267,058 | -0.50(-2.83%) |
Jun 17, 2021 | 18.92 | 18.99 | 17.55 | 17.60 | 9,432,120 | -1.16(-6.18%) |
Jun 16, 2021 | 18.48 | 18.85 | 18.23 | 18.76 | 9,989,563 | +0.14(+0.74%) |
Jun 15, 2021 | 18.48 | 18.78 | 18.39 | 18.62 | 6,481,609 | +0.15(+0.79%) |
Jun 14, 2021 | 18.80 | 18.84 | 18.29 | 18.47 | 7,287,335 | -0.35(-1.87%) |
Jun 11, 2021 | 18.70 | 18.95 | 18.69 | 18.82 | 6,265,318 | +0.15(+0.83%) |
Jun 10, 2021 | 19.42 | 19.44 | 18.67 | 18.67 | 5,892,336 | -0.43(-2.25%) |
Jun 09, 2021 | 19.30 | 19.33 | 19.04 | 19.10 | 5,205,446 | -0.41(-2.11%) |
Jun 08, 2021 | 19.35 | 19.59 | 19.12 | 19.51 | 7,893,261 | +0.00(+0.00%) |
Jun 07, 2021 | 19.57 | 19.63 | 19.44 | 19.51 | 6,207,098 | +0.01(+0.04%) |
Jun 04, 2021 | 19.71 | 19.73 | 19.31 | 19.50 | 5,464,666 | -0.23(-1.17%) |
Jun 03, 2021 | 19.66 | 19.93 | 19.61 | 19.73 | 7,597,174 | +0.03(+0.17%) |
Jun 02, 2021 | 19.86 | 19.86 | 19.54 | 19.70 | 7,009,791 | -0.15(-0.78%) |
Jun 01, 2021 | 19.97 | 20.07 | 19.78 | 19.85 | 6,531,011 | +0.09(+0.43%) |
May 28, 2021 | 19.83 | 19.84 | 19.47 | 19.77 | 5,832,843 | -0.04(-0.19%) |
May 27, 2021 | 19.76 | 19.86 | 19.63 | 19.81 | 8,864,850 | +0.31(+1.57%) |
May 26, 2021 | 19.34 | 19.55 | 19.23 | 19.50 | 5,862,253 | +0.20(+1.06%) |
May 25, 2021 | 19.65 | 19.96 | 19.26 | 19.30 | 6,491,598 | -0.32(-1.61%) |
May 24, 2021 | 19.76 | 19.78 | 19.51 | 19.61 | 7,577,198 | -0.07(-0.35%) |
May 21, 2021 | 19.55 | 19.86 | 19.52 | 19.68 | 6,886,981 | +0.25(+1.27%) |
May 20, 2021 | 19.47 | 19.58 | 19.19 | 19.43 | 5,814,789 | -0.06(-0.31%) |
May 19, 2021 | 19.44 | 19.51 | 19.13 | 19.49 | 8,127,789 | -0.14(-0.69%) |
May 18, 2021 | 20.01 | 20.13 | 19.62 | 19.63 | 6,823,641 | -0.39(-1.96%) |
May 17, 2021 | 19.81 | 20.04 | 19.70 | 20.02 | 6,068,027 | +0.11(+0.56%) |
May 14, 2021 | 19.64 | 19.96 | 19.55 | 19.91 | 8,444,858 | +0.34(+1.74%) |
May 13, 2021 | 18.84 | 19.68 | 18.81 | 19.57 | 10,083,784 | +0.60(+3.19%) |
May 12, 2021 | 19.68 | 19.79 | 18.90 | 18.96 | 8,623,830 | -0.40(-2.07%) |
May 11, 2021 | 19.34 | 19.83 | 19.22 | 19.36 | 9,953,132 | -0.18(-0.91%) |
May 10, 2021 | 19.80 | 19.95 | 19.54 | 19.54 | 7,855,985 | -0.09(-0.48%) |
May 07, 2021 | 19.08 | 19.64 | 19.04 | 19.64 | 8,228,527 | +0.15(+0.79%) |
May 06, 2021 | 19.42 | 19.49 | 19.06 | 19.48 | 6,216,652 | +0.14(+0.75%) |
May 05, 2021 | 19.24 | 19.41 | 18.84 | 19.34 | 11,206,194 | +0.27(+1.43%) |
May 04, 2021 | 18.65 | 19.07 | 18.49 | 19.07 | 12,939,105 | +0.34(+1.82%) |
May 03, 2021 | 18.73 | 18.86 | 18.49 | 18.73 | 6,878,482 | +0.20(+1.10%) |
Apr 30, 2021 | 18.67 | 18.84 | 18.51 | 18.52 | 8,717,706 | -0.26(-1.36%) |
Apr 29, 2021 | 18.61 | 18.81 | 18.52 | 18.78 | 8,304,840 | +0.43(+2.37%) |
Apr 28, 2021 | 18.31 | 18.43 | 18.17 | 18.34 | 7,265,336 | +0.09(+0.47%) |
Apr 27, 2021 | 18.16 | 18.28 | 18.03 | 18.26 | 9,597,010 | +0.15(+0.85%) |
Apr 26, 2021 | 17.91 | 18.27 | 17.89 | 18.10 | 14,613,259 | +0.43(+2.41%) |
Apr 23, 2021 | 17.07 | 17.77 | 16.92 | 17.68 | 14,085,368 | +0.65(+3.80%) |
Apr 22, 2021 | 17.43 | 17.45 | 17.02 | 17.03 | 9,942,223 | -0.37(-2.10%) |
Apr 21, 2021 | 16.79 | 17.43 | 16.67 | 17.40 | 9,168,941 | +0.51(+3.02%) |
Apr 20, 2021 | 17.19 | 17.35 | 16.81 | 16.89 | 14,970,302 | -0.49(-2.84%) |
Apr 19, 2021 | 17.69 | 17.84 | 17.33 | 17.38 | 10,923,115 | -0.22(-1.26%) |
Apr 16, 2021 | 17.75 | 17.86 | 17.55 | 17.60 | 9,349,320 | +0.07(+0.39%) |
Apr 15, 2021 | 17.75 | 17.75 | 17.21 | 17.53 | 10,992,720 | -0.17(-0.96%) |
Apr 14, 2021 | 17.33 | 17.86 | 17.33 | 17.70 | 8,364,728 | +0.27(+1.56%) |
Apr 13, 2021 | 17.64 | 17.68 | 17.22 | 17.43 | 8,719,661 | -0.31(-1.73%) |
Apr 12, 2021 | 17.64 | 17.76 | 17.58 | 17.74 | 6,636,523 | +0.20(+1.12%) |
Apr 09, 2021 | 17.53 | 17.73 | 17.41 | 17.54 | 11,315,007 | +0.24(+1.38%) |
Apr 08, 2021 | 17.23 | 17.36 | 16.95 | 17.30 | 11,162,014 | -0.18(-1.02%) |
Apr 07, 2021 | 17.37 | 17.49 | 17.23 | 17.48 | 8,897,128 | +0.19(+1.08%) |
Apr 06, 2021 | 17.21 | 17.36 | 17.04 | 17.30 | 8,069,404 | +0.03(+0.15%) |
Apr 05, 2021 | 17.51 | 17.64 | 17.13 | 17.27 | 7,826,189 | +0.02(+0.10%) |