Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.66 | 17.88 | 17.64 | 17.82 | 7,360,664 | +0.11(+0.60%) |
Jun 29, 2021 | 18.20 | 18.27 | 17.65 | 17.71 | 7,464,692 | -0.25(-1.38%) |
Jun 28, 2021 | 18.09 | 18.09 | 17.78 | 17.96 | 7,049,460 | -0.23(-1.26%) |
Jun 25, 2021 | 18.08 | 18.28 | 17.97 | 18.19 | 8,765,946 | +0.25(+1.38%) |
Jun 24, 2021 | 17.77 | 18.04 | 17.61 | 17.94 | 5,937,781 | +0.26(+1.50%) |
Jun 23, 2021 | 17.64 | 17.84 | 17.59 | 17.68 | 4,665,640 | +0.12(+0.70%) |
Jun 22, 2021 | 17.50 | 17.69 | 17.28 | 17.55 | 6,134,609 | +0.02(+0.10%) |
Jun 21, 2021 | 17.25 | 17.64 | 17.20 | 17.54 | 7,494,377 | +0.47(+2.74%) |
Jun 18, 2021 | 17.00 | 17.34 | 16.91 | 17.07 | 16,869,500 | -0.43(-2.47%) |
Jun 17, 2021 | 19.06 | 19.11 | 17.46 | 17.50 | 17,677,254 | -1.40(-7.38%) |
Jun 16, 2021 | 18.63 | 19.09 | 18.38 | 18.90 | 8,318,013 | +0.09(+0.47%) |
Jun 15, 2021 | 18.73 | 19.02 | 18.55 | 18.81 | 7,315,170 | +0.11(+0.57%) |
Jun 14, 2021 | 18.96 | 19.06 | 18.54 | 18.70 | 7,491,960 | -0.30(-1.58%) |
Jun 11, 2021 | 18.89 | 19.10 | 18.81 | 19.00 | 6,449,362 | +0.20(+1.08%) |
Jun 10, 2021 | 19.66 | 19.71 | 18.77 | 18.80 | 7,738,497 | -0.54(-2.79%) |
Jun 09, 2021 | 19.58 | 19.58 | 19.29 | 19.34 | 6,236,470 | -0.39(-1.97%) |
Jun 08, 2021 | 19.65 | 19.79 | 19.22 | 19.73 | 11,672,508 | -0.15(-0.76%) |
Jun 07, 2021 | 20.00 | 20.04 | 19.74 | 19.88 | 7,006,102 | -0.11(-0.53%) |
Jun 04, 2021 | 20.20 | 20.20 | 19.80 | 19.98 | 9,919,810 | -0.27(-1.35%) |
Jun 03, 2021 | 20.29 | 20.71 | 20.19 | 20.26 | 10,646,387 | -0.14(-0.67%) |
Jun 02, 2021 | 20.72 | 20.74 | 20.19 | 20.39 | 10,055,820 | -0.32(-1.57%) |
Jun 01, 2021 | 20.83 | 20.89 | 20.63 | 20.72 | 5,526,101 | +0.18(+0.90%) |
May 28, 2021 | 20.54 | 20.58 | 20.14 | 20.53 | 8,657,663 | +0.04(+0.17%) |
May 27, 2021 | 20.33 | 20.53 | 20.19 | 20.50 | 9,911,516 | +0.47(+2.37%) |
May 26, 2021 | 19.83 | 20.06 | 19.67 | 20.03 | 5,706,750 | +0.32(+1.65%) |
May 25, 2021 | 20.10 | 20.37 | 19.68 | 19.70 | 6,342,204 | -0.36(-1.79%) |
May 24, 2021 | 20.07 | 20.17 | 19.91 | 20.06 | 4,632,802 | +0.10(+0.48%) |
May 21, 2021 | 19.89 | 20.20 | 19.81 | 19.96 | 7,367,057 | +0.21(+1.07%) |
May 20, 2021 | 19.85 | 19.96 | 19.57 | 19.75 | 4,868,511 | -0.13(-0.66%) |
May 19, 2021 | 19.74 | 19.91 | 19.46 | 19.89 | 6,501,958 | -0.18(-0.92%) |
May 18, 2021 | 20.52 | 20.62 | 20.04 | 20.07 | 7,077,447 | -0.46(-2.22%) |
May 17, 2021 | 20.28 | 20.55 | 20.15 | 20.53 | 6,918,256 | +0.13(+0.65%) |
May 14, 2021 | 19.84 | 20.45 | 19.82 | 20.39 | 9,278,232 | +0.61(+3.06%) |
May 13, 2021 | 19.13 | 19.93 | 19.09 | 19.79 | 8,866,737 | +0.59(+3.06%) |
May 12, 2021 | 19.92 | 20.03 | 19.15 | 19.20 | 7,740,680 | -0.48(-2.45%) |
May 11, 2021 | 19.67 | 20.17 | 19.50 | 19.68 | 8,208,293 | -0.18(-0.93%) |
May 10, 2021 | 20.26 | 20.40 | 19.87 | 19.87 | 6,990,289 | -0.21(-1.05%) |
May 07, 2021 | 19.49 | 20.10 | 19.46 | 20.08 | 5,910,092 | +0.18(+0.93%) |
May 06, 2021 | 19.82 | 19.91 | 19.51 | 19.89 | 6,449,591 | +0.17(+0.85%) |
May 05, 2021 | 19.67 | 19.95 | 19.39 | 19.73 | 6,212,914 | +0.15(+0.76%) |
May 04, 2021 | 19.00 | 19.60 | 18.83 | 19.58 | 9,311,279 | +0.46(+2.39%) |
May 03, 2021 | 19.35 | 19.46 | 18.92 | 19.12 | 7,015,997 | +0.00(+0.00%) |
Apr 30, 2021 | 19.03 | 19.37 | 18.95 | 19.12 | 9,979,017 | -0.13(-0.68%) |
Apr 29, 2021 | 19.03 | 19.27 | 18.92 | 19.25 | 8,749,329 | +0.47(+2.52%) |
Apr 28, 2021 | 18.68 | 18.89 | 18.65 | 18.78 | 8,584,731 | +0.16(+0.85%) |
Apr 27, 2021 | 18.60 | 18.69 | 18.39 | 18.62 | 7,554,033 | +0.11(+0.57%) |
Apr 26, 2021 | 18.24 | 18.72 | 18.19 | 18.52 | 9,865,842 | +0.42(+2.33%) |
Apr 23, 2021 | 16.74 | 18.20 | 16.74 | 18.10 | 13,648,512 | +0.30(+1.68%) |
Apr 22, 2021 | 18.17 | 18.22 | 17.77 | 17.80 | 9,762,404 | -0.23(-1.26%) |
Apr 21, 2021 | 17.39 | 18.03 | 17.29 | 18.03 | 7,859,300 | +0.48(+2.75%) |
Apr 20, 2021 | 18.17 | 18.26 | 17.45 | 17.54 | 10,338,264 | -0.79(-4.31%) |
Apr 19, 2021 | 18.60 | 18.69 | 18.30 | 18.33 | 7,206,359 | -0.26(-1.42%) |
Apr 16, 2021 | 18.64 | 18.73 | 18.44 | 18.60 | 6,790,852 | +0.20(+1.10%) |
Apr 15, 2021 | 18.62 | 18.65 | 18.03 | 18.39 | 10,583,299 | -0.23(-1.22%) |
Apr 14, 2021 | 18.23 | 18.79 | 18.18 | 18.62 | 10,592,834 | +0.34(+1.87%) |
Apr 13, 2021 | 18.65 | 18.68 | 18.16 | 18.28 | 10,545,937 | -0.51(-2.71%) |
Apr 12, 2021 | 18.81 | 18.86 | 18.62 | 18.79 | 7,474,022 | +0.17(+0.90%) |
Apr 09, 2021 | 18.64 | 18.70 | 18.41 | 18.62 | 7,610,438 | +0.16(+0.86%) |
Apr 08, 2021 | 18.44 | 18.52 | 18.08 | 18.46 | 6,170,420 | -0.06(-0.33%) |
Apr 07, 2021 | 18.46 | 18.64 | 18.37 | 18.53 | 5,657,958 | +0.04(+0.19%) |
Apr 06, 2021 | 18.35 | 18.58 | 18.28 | 18.49 | 7,251,597 | +0.08(+0.43%) |
Apr 05, 2021 | 18.71 | 18.85 | 18.31 | 18.41 | 10,236,025 | -0.06(-0.33%) |