Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.64 | 19.83 | 19.38 | 19.61 | 953,548 | -0.13(-0.66%) |
Jun 29, 2021 | 19.87 | 20.14 | 19.48 | 19.74 | 917,736 | +0.18(+0.92%) |
Jun 28, 2021 | 19.81 | 19.90 | 19.41 | 19.56 | 570,781 | -0.30(-1.51%) |
Jun 25, 2021 | 19.83 | 19.92 | 19.59 | 19.86 | 3,196,129 | +0.09(+0.46%) |
Jun 24, 2021 | 19.64 | 19.92 | 19.51 | 19.77 | 657,261 | +0.28(+1.44%) |
Jun 23, 2021 | 19.32 | 19.76 | 19.30 | 19.49 | 962,618 | +0.14(+0.72%) |
Jun 22, 2021 | 19.63 | 19.86 | 19.25 | 19.35 | 809,671 | -0.29(-1.48%) |
Jun 21, 2021 | 19.40 | 20.13 | 19.26 | 19.64 | 1,033,773 | +0.39(+2.03%) |
Jun 18, 2021 | 19.77 | 19.91 | 19.15 | 19.25 | 2,134,019 | -0.61(-3.07%) |
Jun 17, 2021 | 20.05 | 20.23 | 19.56 | 19.86 | 979,325 | -0.36(-1.78%) |
Jun 16, 2021 | 20.28 | 20.49 | 20.01 | 20.22 | 749,594 | -0.12(-0.59%) |
Jun 15, 2021 | 20.75 | 21.00 | 20.23 | 20.34 | 795,122 | -0.52(-2.49%) |
Jun 14, 2021 | 20.96 | 21.20 | 20.73 | 20.86 | 655,558 | +0.00(+0.00%) |
Jun 11, 2021 | 20.81 | 21.19 | 20.77 | 20.86 | 573,325 | +0.00(+0.00%) |
Jun 10, 2021 | 21.12 | 21.38 | 20.77 | 20.86 | 731,503 | -0.31(-1.46%) |
Jun 09, 2021 | 21.45 | 21.50 | 21.09 | 21.17 | 780,226 | -0.08(-0.38%) |
Jun 08, 2021 | 21.01 | 21.38 | 20.90 | 21.25 | 1,418,145 | +0.24(+1.14%) |
Jun 07, 2021 | 20.82 | 21.15 | 20.82 | 21.01 | 1,170,699 | +0.16(+0.77%) |
Jun 04, 2021 | 20.90 | 21.03 | 20.64 | 20.85 | 697,619 | +0.13(+0.63%) |
Jun 03, 2021 | 20.72 | 20.85 | 20.25 | 20.72 | 863,024 | -0.11(-0.53%) |
Jun 02, 2021 | 20.18 | 20.90 | 20.03 | 20.83 | 1,166,274 | +0.65(+3.22%) |
Jun 01, 2021 | 20.15 | 20.36 | 19.75 | 20.18 | 856,734 | +0.00(+0.00%) |
May 28, 2021 | 21.14 | 21.15 | 20.15 | 20.18 | 1,144,897 | -0.83(-3.95%) |
May 27, 2021 | 20.66 | 21.08 | 20.52 | 21.01 | 1,231,590 | +0.35(+1.69%) |
May 26, 2021 | 20.85 | 21.04 | 20.57 | 20.66 | 936,547 | -0.16(-0.77%) |
May 25, 2021 | 21.00 | 21.06 | 20.75 | 20.82 | 793,147 | -0.01(-0.05%) |
May 24, 2021 | 20.07 | 20.93 | 20.00 | 20.83 | 726,996 | +0.40(+1.96%) |
May 21, 2021 | 20.32 | 20.63 | 20.19 | 20.43 | 500,763 | +0.28(+1.39%) |
May 20, 2021 | 19.59 | 20.28 | 19.34 | 20.15 | 648,475 | +0.62(+3.17%) |
May 19, 2021 | 19.53 | 19.72 | 19.14 | 19.53 | 723,800 | -0.24(-1.21%) |
May 18, 2021 | 19.91 | 20.27 | 19.73 | 19.77 | 734,014 | -0.07(-0.38%) |
May 17, 2021 | 19.70 | 19.98 | 19.46 | 19.84 | 1,434,387 | +0.38(+1.98%) |
May 14, 2021 | 18.37 | 19.69 | 18.36 | 19.46 | 1,164,563 | +1.12(+6.11%) |
May 13, 2021 | 18.54 | 18.76 | 18.07 | 18.34 | 2,282,554 | +0.06(+0.33%) |
May 12, 2021 | 19.60 | 19.68 | 18.02 | 18.28 | 5,386,928 | -0.73(-3.84%) |
May 11, 2021 | 19.15 | 19.50 | 17.29 | 19.01 | 8,987,180 | -5.01(-20.86%) |
May 10, 2021 | 23.86 | 24.16 | 23.16 | 24.02 | 1,569,605 | +0.30(+1.26%) |
May 07, 2021 | 23.87 | 24.33 | 23.62 | 23.72 | 778,269 | -0.18(-0.75%) |
May 06, 2021 | 23.99 | 24.14 | 23.68 | 23.90 | 665,451 | -0.05(-0.21%) |
May 05, 2021 | 24.01 | 24.26 | 23.64 | 23.95 | 582,194 | +0.01(+0.04%) |
May 04, 2021 | 24.05 | 24.39 | 23.41 | 23.94 | 680,515 | -0.11(-0.46%) |
May 03, 2021 | 24.90 | 25.10 | 23.99 | 24.05 | 846,441 | -0.82(-3.30%) |
Apr 30, 2021 | 24.53 | 24.93 | 24.40 | 24.87 | 532,000 | +0.19(+0.77%) |
Apr 29, 2021 | 24.45 | 25.00 | 24.31 | 24.68 | 770,698 | +0.17(+0.69%) |
Apr 28, 2021 | 25.00 | 25.02 | 24.48 | 24.51 | 543,500 | -0.31(-1.25%) |
Apr 27, 2021 | 25.00 | 25.48 | 24.67 | 24.82 | 599,554 | -0.11(-0.44%) |
Apr 26, 2021 | 24.90 | 25.10 | 24.73 | 24.93 | 960,746 | +0.14(+0.56%) |
Apr 23, 2021 | 24.21 | 25.00 | 23.80 | 24.79 | 645,500 | -0.07(-0.28%) |
Apr 22, 2021 | 24.87 | 25.45 | 24.81 | 24.86 | 880,911 | -0.13(-0.52%) |
Apr 21, 2021 | 25.00 | 25.28 | 24.84 | 24.99 | 598,902 | -0.01(-0.04%) |
Apr 20, 2021 | 25.42 | 25.93 | 24.75 | 25.00 | 1,725,462 | -0.34(-1.34%) |
Apr 19, 2021 | 24.62 | 25.35 | 24.50 | 25.34 | 717,500 | +0.39(+1.56%) |
Apr 16, 2021 | 25.33 | 25.80 | 24.84 | 24.95 | 2,543,000 | -0.23(-0.91%) |
Apr 15, 2021 | 25.17 | 25.70 | 25.02 | 25.18 | 678,995 | -0.33(-1.29%) |
Apr 14, 2021 | 24.94 | 26.23 | 24.85 | 25.51 | 1,481,798 | +0.42(+1.67%) |
Apr 13, 2021 | 25.06 | 25.48 | 24.70 | 25.09 | 704,202 | +0.19(+0.76%) |
Apr 12, 2021 | 25.94 | 26.23 | 24.71 | 24.90 | 1,416,302 | -1.17(-4.49%) |
Apr 09, 2021 | 25.52 | 26.43 | 25.48 | 26.07 | 1,363,100 | +0.46(+1.80%) |
Apr 08, 2021 | 25.50 | 25.83 | 24.94 | 25.61 | 1,005,594 | +0.27(+1.07%) |
Apr 07, 2021 | 25.37 | 25.76 | 25.15 | 25.34 | 772,408 | -0.14(-0.55%) |
Apr 06, 2021 | 25.75 | 25.88 | 25.07 | 25.48 | 1,974,551 | -0.56(-2.15%) |
Apr 05, 2021 | 24.90 | 26.31 | 24.61 | 26.04 | 1,765,718 | +1.04(+4.16%) |