Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.54 | 20.67 | 20.30 | 20.31 | 217,870 | -0.17(-0.82%) |
Jun 29, 2021 | 20.34 | 20.57 | 20.20 | 20.48 | 212,087 | +0.24(+1.17%) |
Jun 28, 2021 | 20.49 | 20.49 | 19.97 | 20.24 | 252,397 | -0.31(-1.50%) |
Jun 25, 2021 | 20.64 | 20.77 | 20.42 | 20.55 | 2,933,647 | -0.09(-0.43%) |
Jun 24, 2021 | 20.89 | 21.00 | 20.52 | 20.64 | 237,517 | -0.25(-1.18%) |
Jun 23, 2021 | 20.92 | 21.08 | 20.78 | 20.88 | 326,324 | +0.06(+0.30%) |
Jun 22, 2021 | 20.80 | 20.93 | 20.54 | 20.82 | 284,196 | +0.03(+0.13%) |
Jun 21, 2021 | 20.56 | 20.91 | 20.43 | 20.79 | 241,243 | +0.27(+1.33%) |
Jun 18, 2021 | 20.53 | 20.65 | 20.30 | 20.52 | 671,457 | -0.15(-0.72%) |
Jun 17, 2021 | 20.94 | 20.94 | 20.38 | 20.67 | 474,216 | -0.29(-1.39%) |
Jun 16, 2021 | 20.94 | 21.11 | 20.81 | 20.96 | 322,295 | +0.04(+0.21%) |
Jun 15, 2021 | 21.14 | 21.14 | 20.86 | 20.92 | 237,147 | -0.15(-0.71%) |
Jun 14, 2021 | 21.08 | 21.23 | 20.96 | 21.07 | 284,064 | +0.01(+0.04%) |
Jun 11, 2021 | 20.85 | 21.20 | 20.69 | 21.06 | 303,465 | +0.18(+0.89%) |
Jun 10, 2021 | 20.90 | 20.99 | 20.72 | 20.87 | 318,062 | -0.03(-0.13%) |
Jun 09, 2021 | 20.61 | 20.94 | 20.61 | 20.90 | 200,608 | +0.22(+1.06%) |
Jun 08, 2021 | 20.70 | 20.92 | 20.63 | 20.68 | 426,588 | +0.04(+0.17%) |
Jun 07, 2021 | 20.63 | 20.85 | 20.60 | 20.64 | 364,282 | +0.13(+0.64%) |
Jun 04, 2021 | 20.80 | 20.88 | 20.39 | 20.51 | 487,183 | -0.12(-0.60%) |
Jun 03, 2021 | 20.60 | 20.77 | 20.33 | 20.64 | 443,127 | +0.13(+0.64%) |
Jun 02, 2021 | 20.12 | 20.56 | 19.91 | 20.50 | 498,746 | +0.42(+2.11%) |
Jun 01, 2021 | 19.73 | 20.20 | 19.67 | 20.08 | 449,251 | +0.42(+2.15%) |
May 28, 2021 | 19.97 | 20.12 | 19.45 | 19.66 | 583,623 | -0.34(-1.72%) |
May 27, 2021 | 19.77 | 20.04 | 19.47 | 20.00 | 3,950,004 | +0.24(+1.24%) |
May 26, 2021 | 19.48 | 19.98 | 19.30 | 19.76 | 482,964 | +0.30(+1.53%) |
May 25, 2021 | 19.74 | 19.91 | 19.30 | 19.46 | 543,608 | -0.31(-1.59%) |
May 24, 2021 | 19.47 | 19.93 | 19.42 | 19.77 | 518,136 | +0.47(+2.44%) |
May 21, 2021 | 19.04 | 19.39 | 19.02 | 19.30 | 258,645 | +0.22(+1.14%) |
May 20, 2021 | 18.75 | 19.20 | 18.59 | 19.08 | 376,465 | +0.31(+1.63%) |
May 19, 2021 | 18.68 | 18.84 | 18.57 | 18.78 | 282,238 | -0.06(-0.32%) |
May 18, 2021 | 18.76 | 19.03 | 18.67 | 18.84 | 310,131 | +0.16(+0.84%) |
May 17, 2021 | 18.33 | 18.81 | 18.26 | 18.68 | 316,844 | +0.11(+0.61%) |
May 14, 2021 | 18.46 | 18.64 | 18.46 | 18.57 | 160,360 | +0.23(+1.24%) |
May 13, 2021 | 18.23 | 18.64 | 18.23 | 18.34 | 292,627 | +0.16(+0.86%) |
May 12, 2021 | 18.19 | 18.81 | 18.12 | 18.19 | 444,738 | -0.08(-0.43%) |
May 11, 2021 | 18.12 | 18.45 | 17.85 | 18.26 | 198,840 | -0.16(-0.85%) |
May 10, 2021 | 18.60 | 18.81 | 18.36 | 18.42 | 159,005 | -0.17(-0.94%) |
May 07, 2021 | 18.37 | 18.66 | 18.14 | 18.60 | 140,026 | +0.26(+1.43%) |
May 06, 2021 | 18.10 | 18.41 | 18.04 | 18.33 | 261,341 | +0.10(+0.57%) |
May 05, 2021 | 18.29 | 18.60 | 18.12 | 18.23 | 195,902 | -0.36(-1.93%) |
May 04, 2021 | 18.46 | 18.66 | 18.39 | 18.59 | 438,999 | +0.07(+0.38%) |
May 03, 2021 | 18.19 | 18.54 | 18.17 | 18.52 | 319,168 | +0.33(+1.82%) |
Apr 30, 2021 | 18.04 | 18.39 | 17.82 | 18.19 | 363,443 | +0.00(+0.00%) |
Apr 29, 2021 | 18.39 | 18.60 | 18.03 | 18.19 | 212,044 | -0.09(-0.48%) |
Apr 28, 2021 | 18.25 | 18.39 | 18.14 | 18.27 | 118,675 | +0.07(+0.38%) |
Apr 27, 2021 | 18.21 | 18.35 | 18.04 | 18.20 | 151,723 | +0.02(+0.10%) |
Apr 26, 2021 | 18.33 | 18.60 | 18.12 | 18.19 | 393,827 | -0.05(-0.29%) |
Apr 23, 2021 | 17.98 | 18.25 | 17.98 | 18.24 | 242,257 | +0.12(+0.67%) |
Apr 22, 2021 | 18.18 | 18.25 | 17.93 | 18.12 | 272,043 | -0.11(-0.62%) |
Apr 21, 2021 | 18.12 | 18.38 | 18.02 | 18.23 | 315,007 | +0.17(+0.92%) |
Apr 20, 2021 | 17.99 | 18.21 | 17.85 | 18.06 | 580,620 | -0.07(-0.39%) |
Apr 19, 2021 | 18.08 | 18.17 | 17.59 | 18.13 | 954,592 | +0.13(+0.73%) |
Apr 16, 2021 | 18.22 | 18.22 | 17.95 | 18.00 | 427,587 | -0.08(-0.43%) |
Apr 15, 2021 | 17.98 | 18.19 | 17.79 | 18.08 | 692,717 | +0.22(+1.22%) |
Apr 14, 2021 | 18.02 | 18.17 | 17.76 | 17.86 | 598,811 | -0.24(-1.35%) |
Apr 13, 2021 | 18.16 | 18.27 | 17.94 | 18.11 | 379,867 | -0.10(-0.58%) |
Apr 12, 2021 | 17.90 | 18.27 | 17.64 | 18.21 | 664,812 | +0.41(+2.31%) |
Apr 09, 2021 | 17.89 | 18.41 | 17.69 | 17.80 | 1,582,292 | +0.20(+1.14%) |
Apr 08, 2021 | 17.68 | 18.12 | 17.41 | 17.60 | 4,262,647 | +0.91(+5.44%) |
Apr 07, 2021 | 16.14 | 16.74 | 16.12 | 16.69 | 691,786 | +0.55(+3.41%) |
Apr 06, 2021 | 15.93 | 16.42 | 15.89 | 16.14 | 664,896 | -0.35(-2.12%) |
Apr 05, 2021 | 16.27 | 16.54 | 16.06 | 16.49 | 663,692 | +0.43(+2.66%) |