Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.33 | 21.79 | 20.78 | 20.91 | 958,369 | -0.28(-1.34%) |
Jun 29, 2021 | 21.67 | 22.15 | 21.14 | 21.19 | 667,593 | -0.48(-2.23%) |
Jun 28, 2021 | 23.30 | 23.39 | 21.34 | 21.67 | 1,501,745 | -1.31(-5.69%) |
Jun 25, 2021 | 22.78 | 23.36 | 22.61 | 22.98 | 1,959,871 | +0.26(+1.13%) |
Jun 24, 2021 | 21.99 | 22.86 | 21.64 | 22.73 | 1,652,699 | +0.79(+3.59%) |
Jun 23, 2021 | 21.45 | 22.41 | 21.44 | 21.94 | 1,676,010 | +0.55(+2.57%) |
Jun 22, 2021 | 20.39 | 21.41 | 20.33 | 21.39 | 644,688 | +0.72(+3.49%) |
Jun 21, 2021 | 20.41 | 20.74 | 20.26 | 20.67 | 555,493 | +0.35(+1.73%) |
Jun 18, 2021 | 19.91 | 20.51 | 19.58 | 20.32 | 839,538 | +0.11(+0.56%) |
Jun 17, 2021 | 20.88 | 21.37 | 19.61 | 20.20 | 978,856 | -0.71(-3.40%) |
Jun 16, 2021 | 20.21 | 20.96 | 19.70 | 20.91 | 927,944 | +0.70(+3.47%) |
Jun 15, 2021 | 20.44 | 20.51 | 19.64 | 20.21 | 850,407 | -0.23(-1.11%) |
Jun 14, 2021 | 21.14 | 21.39 | 20.20 | 20.44 | 639,323 | -0.59(-2.80%) |
Jun 11, 2021 | 21.30 | 21.69 | 20.98 | 21.03 | 433,868 | -0.17(-0.81%) |
Jun 10, 2021 | 21.05 | 21.41 | 20.89 | 21.20 | 739,158 | +0.48(+2.33%) |
Jun 09, 2021 | 21.09 | 21.09 | 20.57 | 20.72 | 416,597 | -0.27(-1.27%) |
Jun 08, 2021 | 20.77 | 21.05 | 20.53 | 20.98 | 558,293 | +0.24(+1.14%) |
Jun 07, 2021 | 20.38 | 20.93 | 20.34 | 20.74 | 519,170 | +0.48(+2.39%) |
Jun 04, 2021 | 20.75 | 20.92 | 20.20 | 20.26 | 502,898 | -0.53(-2.55%) |
Jun 03, 2021 | 20.87 | 21.07 | 20.21 | 20.79 | 730,765 | -0.01(-0.05%) |
Jun 02, 2021 | 21.61 | 21.73 | 20.53 | 20.80 | 1,367,600 | -0.76(-3.52%) |
Jun 01, 2021 | 21.63 | 21.88 | 21.24 | 21.56 | 853,776 | +0.34(+1.61%) |
May 28, 2021 | 20.87 | 21.65 | 20.86 | 21.22 | 653,477 | +0.54(+2.61%) |
May 27, 2021 | 21.12 | 21.31 | 20.64 | 20.68 | 809,872 | -0.42(-1.98%) |
May 26, 2021 | 20.93 | 21.28 | 20.69 | 21.10 | 835,260 | +0.61(+2.96%) |
May 25, 2021 | 21.92 | 21.94 | 20.43 | 20.49 | 1,255,079 | -0.98(-4.55%) |
May 24, 2021 | 21.57 | 22.16 | 21.11 | 21.46 | 1,193,559 | -0.09(-0.44%) |
May 21, 2021 | 20.95 | 21.74 | 20.72 | 21.56 | 1,363,316 | +1.00(+4.84%) |
May 20, 2021 | 20.15 | 20.67 | 19.74 | 20.56 | 753,135 | +0.54(+2.70%) |
May 19, 2021 | 19.96 | 20.74 | 19.37 | 20.02 | 1,032,471 | -0.23(-1.12%) |
May 18, 2021 | 20.01 | 20.85 | 19.70 | 20.25 | 1,555,243 | +0.45(+2.29%) |
May 17, 2021 | 19.22 | 19.88 | 18.67 | 19.80 | 994,901 | +0.62(+3.25%) |
May 14, 2021 | 18.90 | 19.80 | 18.89 | 19.17 | 1,315,376 | +0.53(+2.83%) |
May 13, 2021 | 17.74 | 18.74 | 17.74 | 18.65 | 984,074 | +0.64(+3.56%) |
May 12, 2021 | 18.26 | 18.66 | 17.88 | 18.00 | 844,740 | -0.36(-1.95%) |
May 11, 2021 | 18.24 | 19.12 | 18.00 | 18.36 | 1,180,912 | -0.47(-2.50%) |
May 10, 2021 | 19.16 | 19.94 | 18.71 | 18.83 | 3,233,831 | +0.31(+1.68%) |
May 07, 2021 | 16.59 | 18.56 | 16.56 | 18.52 | 1,628,063 | +1.53(+9.00%) |
May 06, 2021 | 16.88 | 17.08 | 16.25 | 16.99 | 700,922 | +0.11(+0.67%) |
May 05, 2021 | 17.12 | 17.65 | 16.68 | 16.88 | 1,259,728 | -0.52(-2.98%) |
May 04, 2021 | 18.27 | 18.40 | 17.22 | 17.40 | 984,338 | -1.00(-5.44%) |
May 03, 2021 | 17.23 | 18.50 | 17.14 | 18.40 | 1,292,516 | +1.28(+7.50%) |
Apr 30, 2021 | 17.37 | 17.56 | 16.96 | 17.12 | 564,098 | -0.30(-1.73%) |
Apr 29, 2021 | 17.29 | 17.71 | 17.27 | 17.42 | 802,140 | +0.19(+1.10%) |
Apr 28, 2021 | 16.75 | 17.33 | 16.62 | 17.23 | 775,988 | +0.52(+3.11%) |
Apr 27, 2021 | 17.46 | 17.46 | 16.53 | 16.71 | 868,225 | -0.38(-2.21%) |
Apr 26, 2021 | 16.99 | 17.49 | 16.99 | 17.09 | 637,659 | +0.19(+1.12%) |
Apr 23, 2021 | 17.03 | 17.25 | 16.86 | 16.90 | 465,966 | -0.12(-0.72%) |
Apr 22, 2021 | 17.61 | 17.66 | 17.00 | 17.02 | 634,969 | -0.51(-2.91%) |
Apr 21, 2021 | 16.79 | 17.56 | 16.51 | 17.53 | 705,473 | +0.62(+3.68%) |
Apr 20, 2021 | 17.63 | 17.78 | 16.81 | 16.91 | 779,485 | -0.82(-4.63%) |
Apr 19, 2021 | 17.21 | 17.85 | 17.19 | 17.73 | 824,041 | +0.43(+2.51%) |
Apr 16, 2021 | 17.06 | 17.45 | 16.89 | 17.30 | 754,427 | +0.31(+1.83%) |
Apr 15, 2021 | 16.82 | 17.00 | 16.32 | 16.99 | 1,266,029 | +0.24(+1.41%) |
Apr 14, 2021 | 16.10 | 16.90 | 16.10 | 16.75 | 1,083,153 | +0.75(+4.72%) |
Apr 13, 2021 | 15.99 | 16.23 | 15.40 | 15.99 | 1,029,082 | +0.09(+0.59%) |
Apr 12, 2021 | 16.58 | 16.67 | 15.88 | 15.90 | 1,454,385 | -0.71(-4.26%) |
Apr 09, 2021 | 16.99 | 17.06 | 16.42 | 16.61 | 770,641 | -0.39(-2.28%) |
Apr 08, 2021 | 17.37 | 17.39 | 16.81 | 16.99 | 672,638 | -0.57(-3.22%) |
Apr 07, 2021 | 17.50 | 17.78 | 17.29 | 17.56 | 515,007 | -0.03(-0.16%) |
Apr 06, 2021 | 17.62 | 18.02 | 17.54 | 17.59 | 747,914 | -0.05(-0.27%) |
Apr 05, 2021 | 17.74 | 17.77 | 17.29 | 17.64 | 973,263 | +0.06(+0.32%) |