Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.55 | 19.89 | 19.50 | 19.81 | 1,901,870 | +0.17(+0.88%) |
Jun 29, 2021 | 19.74 | 19.89 | 19.59 | 19.64 | 2,145,052 | -0.06(-0.32%) |
Jun 28, 2021 | 20.36 | 20.36 | 19.54 | 19.70 | 2,041,569 | -0.77(-3.76%) |
Jun 25, 2021 | 20.61 | 20.61 | 20.34 | 20.47 | 784,605 | -0.01(-0.04%) |
Jun 24, 2021 | 20.29 | 20.49 | 20.16 | 20.48 | 1,540,394 | +0.42(+2.07%) |
Jun 23, 2021 | 20.38 | 20.51 | 20.02 | 20.06 | 1,943,229 | +0.06(+0.32%) |
Jun 22, 2021 | 19.85 | 20.10 | 19.73 | 20.00 | 1,292,140 | -0.14(-0.67%) |
Jun 21, 2021 | 19.73 | 20.15 | 19.73 | 20.14 | 1,797,670 | +0.71(+3.63%) |
Jun 18, 2021 | 19.48 | 19.78 | 19.41 | 19.43 | 3,052,621 | -0.54(-2.72%) |
Jun 17, 2021 | 20.61 | 20.73 | 19.71 | 19.97 | 2,416,744 | -0.80(-3.83%) |
Jun 16, 2021 | 20.79 | 21.10 | 20.69 | 20.77 | 1,729,709 | -0.36(-1.71%) |
Jun 15, 2021 | 20.77 | 21.18 | 20.75 | 21.13 | 1,634,476 | +0.04(+0.17%) |
Jun 14, 2021 | 21.29 | 21.44 | 21.00 | 21.10 | 1,682,687 | +0.06(+0.30%) |
Jun 11, 2021 | 21.15 | 21.25 | 20.90 | 21.03 | 1,017,572 | +0.19(+0.91%) |
Jun 10, 2021 | 21.10 | 21.26 | 20.66 | 20.84 | 1,314,967 | -0.02(-0.09%) |
Jun 09, 2021 | 21.08 | 21.10 | 20.81 | 20.86 | 1,252,562 | -0.23(-1.07%) |
Jun 08, 2021 | 20.92 | 21.26 | 20.70 | 21.09 | 1,801,981 | -0.06(-0.30%) |
Jun 07, 2021 | 21.33 | 21.37 | 21.06 | 21.15 | 1,487,050 | -0.14(-0.64%) |
Jun 04, 2021 | 21.37 | 21.43 | 21.04 | 21.29 | 2,110,575 | +0.01(+0.04%) |
Jun 03, 2021 | 21.33 | 21.64 | 21.26 | 21.28 | 2,885,441 | -0.33(-1.55%) |
Jun 02, 2021 | 21.00 | 21.74 | 20.82 | 21.61 | 2,945,418 | +0.35(+1.66%) |
Jun 01, 2021 | 21.19 | 21.47 | 21.09 | 21.26 | 1,604,193 | +0.53(+2.58%) |
May 28, 2021 | 20.54 | 20.75 | 20.45 | 20.73 | 1,476,060 | -0.13(-0.61%) |
May 27, 2021 | 20.69 | 20.94 | 20.68 | 20.85 | 1,488,625 | +0.50(+2.44%) |
May 26, 2021 | 20.28 | 20.45 | 20.21 | 20.35 | 1,591,452 | +0.13(+0.63%) |
May 25, 2021 | 20.59 | 20.71 | 20.20 | 20.23 | 1,313,278 | -0.38(-1.84%) |
May 24, 2021 | 20.73 | 20.77 | 20.48 | 20.61 | 1,615,316 | +0.04(+0.18%) |
May 21, 2021 | 20.61 | 20.72 | 20.48 | 20.57 | 1,427,071 | +0.04(+0.22%) |
May 20, 2021 | 20.48 | 20.58 | 20.19 | 20.53 | 1,577,202 | +0.04(+0.17%) |
May 19, 2021 | 20.73 | 20.76 | 20.28 | 20.49 | 3,443,186 | -0.39(-1.88%) |
May 18, 2021 | 21.48 | 21.58 | 20.87 | 20.88 | 3,103,698 | -0.55(-2.58%) |
May 17, 2021 | 21.01 | 21.48 | 21.00 | 21.44 | 2,114,611 | +0.15(+0.71%) |
May 14, 2021 | 21.17 | 21.46 | 21.05 | 21.29 | 1,628,583 | +0.38(+1.84%) |
May 13, 2021 | 20.96 | 21.18 | 20.49 | 20.90 | 2,301,788 | +0.18(+0.86%) |
May 12, 2021 | 21.02 | 21.52 | 20.65 | 20.72 | 2,677,416 | -0.17(-0.81%) |
May 11, 2021 | 20.51 | 21.09 | 20.43 | 20.89 | 2,573,131 | +0.08(+0.39%) |
May 10, 2021 | 21.26 | 21.46 | 20.80 | 20.81 | 3,090,357 | -0.46(-2.18%) |
May 07, 2021 | 20.28 | 21.37 | 20.16 | 21.28 | 4,058,123 | +0.37(+1.75%) |
May 06, 2021 | 20.71 | 20.99 | 20.33 | 20.91 | 3,170,780 | +0.06(+0.30%) |
May 05, 2021 | 20.40 | 20.96 | 19.93 | 20.85 | 4,281,134 | +1.10(+5.57%) |
May 04, 2021 | 19.74 | 19.91 | 19.44 | 19.75 | 1,572,810 | +0.01(+0.05%) |
May 03, 2021 | 19.31 | 19.76 | 19.31 | 19.74 | 1,174,494 | +0.63(+3.32%) |
Apr 30, 2021 | 19.18 | 19.59 | 19.03 | 19.11 | 3,247,664 | +0.32(+1.71%) |
Apr 29, 2021 | 18.75 | 18.98 | 18.36 | 18.78 | 5,692,906 | -1.46(-7.20%) |
Apr 28, 2021 | 19.78 | 20.42 | 19.69 | 20.24 | 1,686,497 | +0.80(+4.14%) |
Apr 27, 2021 | 19.41 | 19.53 | 19.16 | 19.44 | 1,638,657 | -0.31(-1.58%) |
Apr 26, 2021 | 19.66 | 19.91 | 19.63 | 19.75 | 2,790,239 | +0.70(+3.66%) |
Apr 23, 2021 | 19.00 | 19.17 | 18.88 | 19.05 | 1,585,785 | +0.13(+0.66%) |
Apr 22, 2021 | 19.11 | 19.20 | 18.86 | 18.93 | 1,696,513 | -0.39(-2.04%) |
Apr 21, 2021 | 18.77 | 19.36 | 18.65 | 19.32 | 1,386,323 | +0.18(+0.93%) |
Apr 20, 2021 | 19.48 | 19.49 | 18.87 | 19.14 | 1,321,184 | -0.60(-3.03%) |
Apr 19, 2021 | 19.82 | 20.05 | 19.67 | 19.74 | 1,578,076 | +0.11(+0.55%) |
Apr 16, 2021 | 19.61 | 19.66 | 19.32 | 19.63 | 1,872,481 | +0.14(+0.73%) |
Apr 15, 2021 | 20.11 | 20.11 | 19.43 | 19.49 | 2,897,921 | -0.71(-3.50%) |
Apr 14, 2021 | 19.74 | 20.45 | 19.71 | 20.20 | 1,521,647 | +0.95(+4.92%) |
Apr 13, 2021 | 19.37 | 19.37 | 19.18 | 19.25 | 997,889 | -0.02(-0.09%) |
Apr 12, 2021 | 19.50 | 19.60 | 19.18 | 19.27 | 1,044,293 | -0.16(-0.83%) |
Apr 09, 2021 | 19.58 | 19.70 | 19.38 | 19.43 | 1,515,733 | -0.30(-1.54%) |
Apr 08, 2021 | 19.93 | 19.94 | 19.62 | 19.73 | 2,109,555 | -0.51(-2.52%) |
Apr 07, 2021 | 20.21 | 20.36 | 20.09 | 20.24 | 834,860 | -0.04(-0.22%) |
Apr 06, 2021 | 20.37 | 20.73 | 20.24 | 20.29 | 1,433,041 | -0.28(-1.35%) |
Apr 05, 2021 | 20.70 | 20.75 | 20.32 | 20.56 | 933,089 | -0.12(-0.56%) |