Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.72 | 21.93 | 21.44 | 21.68 | 6,897 | -0.04(-0.17%) |
Jun 29, 2021 | 21.61 | 21.93 | 21.43 | 21.72 | 13,713 | +0.01(+0.04%) |
Jun 28, 2021 | 21.46 | 21.75 | 21.38 | 21.71 | 12,056 | +0.26(+1.20%) |
Jun 25, 2021 | 21.54 | 21.85 | 21.25 | 21.45 | 813,152 | -0.21(-0.98%) |
Jun 24, 2021 | 21.42 | 21.75 | 20.93 | 21.66 | 41,432 | +0.56(+2.66%) |
Jun 23, 2021 | 21.11 | 21.41 | 20.97 | 21.10 | 27,861 | -0.13(-0.61%) |
Jun 22, 2021 | 21.07 | 21.48 | 20.85 | 21.23 | 27,798 | +0.28(+1.36%) |
Jun 21, 2021 | 21.48 | 21.99 | 20.81 | 20.95 | 43,439 | -0.61(-2.81%) |
Jun 18, 2021 | 20.99 | 21.70 | 20.99 | 21.55 | 37,956 | +0.29(+1.38%) |
Jun 17, 2021 | 22.04 | 22.04 | 21.15 | 21.26 | 18,061 | -0.47(-2.16%) |
Jun 16, 2021 | 21.75 | 22.52 | 21.56 | 21.73 | 15,647 | -0.45(-2.03%) |
Jun 15, 2021 | 21.65 | 22.77 | 21.47 | 22.18 | 26,231 | +0.58(+2.68%) |
Jun 14, 2021 | 21.75 | 22.09 | 21.19 | 21.60 | 14,897 | -0.17(-0.80%) |
Jun 11, 2021 | 22.16 | 22.16 | 21.60 | 21.77 | 7,327 | -0.17(-0.80%) |
Jun 10, 2021 | 21.68 | 22.21 | 21.68 | 21.95 | 12,969 | +0.20(+0.93%) |
Jun 09, 2021 | 21.48 | 21.92 | 21.28 | 21.75 | 10,951 | +0.16(+0.72%) |
Jun 08, 2021 | 21.67 | 21.86 | 21.24 | 21.59 | 21,504 | -0.09(-0.42%) |
Jun 07, 2021 | 23.79 | 23.79 | 21.61 | 21.68 | 20,623 | -0.47(-2.12%) |
Jun 04, 2021 | 22.38 | 22.59 | 22.15 | 22.15 | 12,459 | -0.34(-1.51%) |
Jun 03, 2021 | 22.09 | 22.64 | 22.09 | 22.49 | 13,561 | +0.24(+1.07%) |
Jun 02, 2021 | 22.05 | 22.50 | 21.95 | 22.25 | 12,383 | +0.20(+0.91%) |
Jun 01, 2021 | 22.03 | 22.21 | 21.86 | 22.05 | 14,124 | +0.15(+0.67%) |
May 28, 2021 | 21.89 | 22.10 | 21.86 | 21.90 | 12,116 | +0.25(+1.14%) |
May 27, 2021 | 21.60 | 21.81 | 21.42 | 21.66 | 5,543 | -0.03(-0.13%) |
May 26, 2021 | 21.25 | 21.69 | 20.83 | 21.69 | 24,490 | +0.55(+2.59%) |
May 25, 2021 | 21.68 | 21.72 | 21.14 | 21.14 | 10,938 | -0.48(-2.24%) |
May 24, 2021 | 21.54 | 21.86 | 21.54 | 21.62 | 7,620 | -0.13(-0.59%) |
May 21, 2021 | 21.89 | 21.89 | 21.57 | 21.75 | 9,811 | +0.13(+0.59%) |
May 20, 2021 | 20.80 | 21.87 | 20.67 | 21.62 | 23,832 | +0.86(+4.13%) |
May 19, 2021 | 20.72 | 20.95 | 20.60 | 20.76 | 11,595 | -0.37(-1.73%) |
May 18, 2021 | 21.79 | 21.85 | 21.01 | 21.13 | 15,727 | -0.49(-2.28%) |
May 17, 2021 | 21.72 | 22.29 | 21.61 | 21.62 | 13,692 | +0.07(+0.34%) |
May 14, 2021 | 21.09 | 22.18 | 21.09 | 21.55 | 24,558 | +0.56(+2.65%) |
May 13, 2021 | 20.83 | 21.22 | 20.73 | 20.99 | 10,634 | +0.27(+1.32%) |
May 12, 2021 | 21.05 | 21.21 | 20.65 | 20.72 | 15,735 | -0.28(-1.35%) |
May 11, 2021 | 21.09 | 21.15 | 20.72 | 21.00 | 14,516 | +0.24(+1.14%) |
May 10, 2021 | 21.06 | 21.20 | 20.76 | 20.76 | 14,925 | +0.00(+0.00%) |
May 07, 2021 | 20.73 | 20.96 | 20.58 | 20.76 | 13,974 | -0.01(-0.04%) |
May 06, 2021 | 20.80 | 20.93 | 20.61 | 20.77 | 18,373 | -0.05(-0.26%) |
May 05, 2021 | 20.90 | 21.09 | 20.81 | 20.83 | 22,463 | -0.17(-0.83%) |
May 04, 2021 | 20.97 | 21.38 | 20.63 | 21.00 | 20,320 | -0.21(-0.99%) |
May 03, 2021 | 20.79 | 21.87 | 20.71 | 21.21 | 34,065 | +0.78(+3.84%) |
Apr 30, 2021 | 20.49 | 20.55 | 20.31 | 20.43 | 25,858 | -0.26(-1.28%) |
Apr 29, 2021 | 20.77 | 20.83 | 20.31 | 20.69 | 14,985 | +0.36(+1.75%) |
Apr 28, 2021 | 20.54 | 20.54 | 20.09 | 20.33 | 23,290 | -0.04(-0.18%) |
Apr 27, 2021 | 20.62 | 20.62 | 20.12 | 20.37 | 17,149 | -0.16(-0.80%) |
Apr 26, 2021 | 20.58 | 21.55 | 20.42 | 20.54 | 18,105 | -0.13(-0.62%) |
Apr 23, 2021 | 20.53 | 21.45 | 20.47 | 20.66 | 24,214 | +0.51(+2.54%) |
Apr 22, 2021 | 20.39 | 20.53 | 20.09 | 20.15 | 77,434 | +0.00(+0.00%) |
Apr 21, 2021 | 19.96 | 20.32 | 19.91 | 20.15 | 11,606 | +0.37(+1.84%) |
Apr 20, 2021 | 19.91 | 19.93 | 19.79 | 19.79 | 5,483 | -0.07(-0.37%) |
Apr 19, 2021 | 19.53 | 19.95 | 19.42 | 19.86 | 19,969 | +0.33(+1.68%) |
Apr 16, 2021 | 19.25 | 20.07 | 19.02 | 19.53 | 49,086 | +0.49(+2.59%) |
Apr 15, 2021 | 19.16 | 19.27 | 18.95 | 19.04 | 32,950 | +0.12(+0.63%) |
Apr 14, 2021 | 18.85 | 19.15 | 18.85 | 18.92 | 26,806 | +0.02(+0.10%) |
Apr 13, 2021 | 18.76 | 19.07 | 18.76 | 18.90 | 28,829 | +0.05(+0.24%) |
Apr 12, 2021 | 19.29 | 19.29 | 18.81 | 18.86 | 17,021 | -0.04(-0.19%) |
Apr 09, 2021 | 19.20 | 19.25 | 18.79 | 18.89 | 18,407 | -0.20(-1.05%) |
Apr 08, 2021 | 19.09 | 19.20 | 18.79 | 19.09 | 16,621 | +0.29(+1.55%) |
Apr 07, 2021 | 19.56 | 19.56 | 18.66 | 18.80 | 21,802 | -0.50(-2.60%) |
Apr 06, 2021 | 19.44 | 19.89 | 19.24 | 19.30 | 6,518 | -0.06(-0.33%) |
Apr 05, 2021 | 19.33 | 19.77 | 18.96 | 19.37 | 52,891 | +0.13(+0.66%) |