Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.91 | 20.04 | 19.78 | 19.85 | 134,013 | -0.08(-0.41%) |
Jun 29, 2021 | 20.03 | 20.08 | 19.86 | 19.93 | 116,950 | -0.03(-0.16%) |
Jun 28, 2021 | 20.31 | 20.31 | 19.93 | 19.96 | 250,375 | -0.58(-2.81%) |
Jun 25, 2021 | 20.48 | 20.58 | 20.42 | 20.54 | 105,251 | +0.11(+0.52%) |
Jun 24, 2021 | 20.41 | 20.52 | 20.34 | 20.43 | 248,804 | +0.25(+1.25%) |
Jun 23, 2021 | 20.43 | 20.52 | 20.12 | 20.18 | 103,418 | -0.01(-0.04%) |
Jun 22, 2021 | 20.14 | 20.27 | 20.02 | 20.19 | 261,577 | -0.09(-0.44%) |
Jun 21, 2021 | 20.00 | 20.38 | 20.00 | 20.28 | 225,272 | +0.59(+2.98%) |
Jun 18, 2021 | 19.91 | 20.02 | 19.67 | 19.69 | 652,887 | -0.85(-4.16%) |
Jun 17, 2021 | 20.87 | 20.95 | 20.34 | 20.55 | 249,736 | -0.44(-2.09%) |
Jun 16, 2021 | 21.20 | 21.22 | 20.94 | 20.99 | 93,607 | -0.29(-1.38%) |
Jun 15, 2021 | 21.10 | 21.29 | 21.07 | 21.28 | 154,462 | +0.16(+0.77%) |
Jun 14, 2021 | 21.11 | 21.30 | 21.02 | 21.12 | 178,636 | +0.29(+1.41%) |
Jun 11, 2021 | 20.87 | 20.87 | 20.75 | 20.82 | 357,277 | +0.04(+0.20%) |
Jun 10, 2021 | 20.82 | 20.92 | 20.68 | 20.78 | 166,485 | +0.20(+0.95%) |
Jun 09, 2021 | 20.69 | 20.74 | 20.59 | 20.59 | 196,710 | -0.22(-1.06%) |
Jun 08, 2021 | 20.61 | 20.87 | 20.51 | 20.81 | 619,423 | +0.11(+0.51%) |
Jun 07, 2021 | 20.65 | 20.76 | 20.61 | 20.70 | 162,798 | +0.02(+0.12%) |
Jun 04, 2021 | 20.75 | 20.75 | 20.52 | 20.68 | 269,876 | +0.01(+0.04%) |
Jun 03, 2021 | 20.52 | 20.71 | 20.50 | 20.67 | 296,783 | +0.08(+0.40%) |
Jun 02, 2021 | 20.52 | 20.70 | 20.39 | 20.59 | 194,424 | +0.01(+0.04%) |
Jun 01, 2021 | 20.43 | 20.61 | 20.34 | 20.58 | 342,618 | +0.59(+2.97%) |
May 28, 2021 | 19.95 | 20.10 | 19.93 | 19.99 | 193,521 | -0.07(-0.32%) |
May 27, 2021 | 19.86 | 20.08 | 19.86 | 20.05 | 222,052 | +0.12(+0.61%) |
May 26, 2021 | 19.92 | 19.94 | 19.84 | 19.93 | 1,077,979 | +0.08(+0.41%) |
May 25, 2021 | 20.13 | 20.14 | 19.83 | 19.85 | 379,235 | -0.30(-1.49%) |
May 24, 2021 | 19.97 | 20.18 | 19.84 | 20.15 | 132,542 | +0.23(+1.15%) |
May 21, 2021 | 19.87 | 20.06 | 19.84 | 19.92 | 512,197 | +0.09(+0.44%) |
May 20, 2021 | 19.75 | 19.86 | 19.62 | 19.83 | 190,778 | +0.10(+0.48%) |
May 19, 2021 | 19.90 | 19.93 | 19.59 | 19.74 | 452,551 | -0.44(-2.17%) |
May 18, 2021 | 20.52 | 20.60 | 20.10 | 20.18 | 285,221 | -0.22(-1.09%) |
May 17, 2021 | 20.14 | 20.44 | 20.11 | 20.40 | 258,741 | +0.17(+0.86%) |
May 14, 2021 | 20.02 | 20.24 | 20.02 | 20.22 | 494,450 | +0.41(+2.09%) |
May 13, 2021 | 19.74 | 19.89 | 19.59 | 19.81 | 689,781 | -0.08(-0.40%) |
May 12, 2021 | 19.77 | 20.18 | 19.77 | 19.89 | 459,968 | +0.06(+0.32%) |
May 11, 2021 | 19.77 | 20.01 | 19.71 | 19.83 | 371,790 | -0.24(-1.19%) |
May 10, 2021 | 20.22 | 20.27 | 20.00 | 20.06 | 491,740 | -0.09(-0.43%) |
May 07, 2021 | 19.70 | 20.15 | 19.64 | 20.15 | 361,983 | +0.24(+1.20%) |
May 06, 2021 | 19.79 | 19.94 | 19.62 | 19.91 | 177,822 | +0.17(+0.85%) |
May 05, 2021 | 19.65 | 19.77 | 19.53 | 19.75 | 228,317 | +0.40(+2.05%) |
May 04, 2021 | 19.51 | 19.61 | 19.29 | 19.35 | 373,912 | -0.13(-0.65%) |
May 03, 2021 | 19.33 | 19.48 | 19.30 | 19.48 | 281,713 | +0.52(+2.77%) |
Apr 30, 2021 | 19.13 | 19.21 | 18.92 | 18.95 | 367,205 | -0.77(-3.91%) |
Apr 29, 2021 | 19.88 | 19.90 | 19.62 | 19.72 | 152,397 | -0.06(-0.28%) |
Apr 28, 2021 | 19.63 | 19.83 | 19.61 | 19.78 | 242,659 | +0.21(+1.10%) |
Apr 27, 2021 | 19.51 | 19.59 | 19.41 | 19.56 | 140,871 | +0.02(+0.08%) |
Apr 26, 2021 | 19.43 | 19.57 | 19.40 | 19.55 | 141,083 | +0.10(+0.49%) |
Apr 23, 2021 | 19.36 | 19.54 | 19.30 | 19.45 | 295,248 | +0.06(+0.29%) |
Apr 22, 2021 | 19.46 | 19.51 | 19.26 | 19.40 | 168,300 | -0.20(-1.01%) |
Apr 21, 2021 | 19.21 | 19.63 | 19.16 | 19.59 | 288,040 | +0.15(+0.78%) |
Apr 20, 2021 | 19.61 | 19.61 | 19.20 | 19.44 | 242,920 | -0.36(-1.81%) |
Apr 19, 2021 | 19.79 | 19.86 | 19.70 | 19.80 | 493,134 | +0.06(+0.28%) |
Apr 16, 2021 | 19.71 | 19.78 | 19.59 | 19.75 | 486,210 | -0.06(-0.28%) |
Apr 15, 2021 | 19.84 | 19.86 | 19.68 | 19.80 | 459,296 | -0.02(-0.08%) |
Apr 14, 2021 | 19.52 | 20.06 | 19.52 | 19.82 | 415,475 | +0.42(+2.17%) |
Apr 13, 2021 | 19.37 | 19.45 | 19.32 | 19.40 | 476,543 | +0.25(+1.33%) |
Apr 12, 2021 | 19.35 | 19.42 | 19.14 | 19.14 | 464,881 | -0.18(-0.95%) |
Apr 09, 2021 | 19.34 | 19.36 | 19.25 | 19.32 | 165,173 | -0.17(-0.86%) |
Apr 08, 2021 | 19.51 | 19.52 | 19.25 | 19.49 | 423,179 | -0.30(-1.53%) |
Apr 07, 2021 | 19.73 | 19.88 | 19.69 | 19.79 | 235,057 | +0.05(+0.24%) |
Apr 06, 2021 | 19.59 | 19.78 | 19.56 | 19.75 | 429,389 | -0.09(-0.44%) |
Apr 05, 2021 | 19.87 | 20.05 | 19.71 | 19.83 | 314,914 | -0.08(-0.40%) |