Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.78 | 19.80 | 19.53 | 19.60 | 244,975 | -0.22(-1.11%) |
Jun 29, 2021 | 19.83 | 19.91 | 19.71 | 19.82 | 475,377 | +0.14(+0.71%) |
Jun 28, 2021 | 19.59 | 19.72 | 19.59 | 19.68 | 554,103 | -0.06(-0.30%) |
Jun 25, 2021 | 19.55 | 19.74 | 19.54 | 19.74 | 277,479 | +0.21(+1.10%) |
Jun 24, 2021 | 19.39 | 19.58 | 19.36 | 19.52 | 297,379 | -0.12(-0.59%) |
Jun 23, 2021 | 19.76 | 19.81 | 19.60 | 19.64 | 284,830 | +0.08(+0.41%) |
Jun 22, 2021 | 19.59 | 19.62 | 19.44 | 19.56 | 498,711 | -0.67(-3.31%) |
Jun 21, 2021 | 20.29 | 20.31 | 19.99 | 20.23 | 293,644 | +0.23(+1.18%) |
Jun 18, 2021 | 20.10 | 20.11 | 19.85 | 20.00 | 633,091 | -0.61(-2.94%) |
Jun 17, 2021 | 20.30 | 20.62 | 20.27 | 20.60 | 284,852 | +0.18(+0.88%) |
Jun 16, 2021 | 20.66 | 20.80 | 20.28 | 20.42 | 201,733 | +0.10(+0.49%) |
Jun 15, 2021 | 20.44 | 20.44 | 20.29 | 20.32 | 1,290,463 | -0.30(-1.45%) |
Jun 14, 2021 | 20.70 | 20.73 | 20.56 | 20.62 | 756,098 | +0.10(+0.49%) |
Jun 11, 2021 | 20.58 | 20.69 | 20.46 | 20.52 | 460,091 | -0.26(-1.25%) |
Jun 10, 2021 | 20.50 | 20.80 | 20.48 | 20.78 | 372,538 | +0.15(+0.73%) |
Jun 09, 2021 | 20.80 | 20.89 | 20.59 | 20.63 | 247,262 | -0.19(-0.91%) |
Jun 08, 2021 | 20.92 | 20.96 | 20.76 | 20.82 | 326,009 | -0.05(-0.24%) |
Jun 07, 2021 | 20.85 | 21.80 | 20.73 | 20.87 | 775,255 | -0.28(-1.32%) |
Jun 04, 2021 | 21.06 | 21.19 | 21.05 | 21.15 | 888,716 | +0.39(+1.88%) |
Jun 03, 2021 | 20.91 | 20.93 | 20.66 | 20.76 | 233,861 | -0.45(-2.12%) |
Jun 02, 2021 | 21.12 | 21.33 | 21.12 | 21.21 | 502,166 | +0.16(+0.76%) |
Jun 01, 2021 | 21.31 | 21.31 | 20.92 | 21.05 | 1,021,747 | +0.35(+1.69%) |
May 28, 2021 | 20.58 | 20.80 | 20.56 | 20.70 | 231,763 | +0.41(+2.02%) |
May 27, 2021 | 20.40 | 20.46 | 20.25 | 20.29 | 282,474 | -0.41(-1.98%) |
May 26, 2021 | 20.79 | 20.85 | 20.67 | 20.70 | 162,196 | -0.16(-0.77%) |
May 25, 2021 | 20.91 | 21.02 | 20.77 | 20.86 | 342,451 | +0.41(+2.00%) |
May 24, 2021 | 20.27 | 20.51 | 20.26 | 20.45 | 280,278 | +0.28(+1.39%) |
May 21, 2021 | 20.55 | 20.55 | 20.16 | 20.17 | 316,421 | -0.46(-2.23%) |
May 20, 2021 | 20.68 | 20.80 | 20.56 | 20.63 | 181,016 | +0.39(+1.95%) |
May 19, 2021 | 20.08 | 20.35 | 20.07 | 20.23 | 225,187 | -0.39(-1.87%) |
May 18, 2021 | 20.55 | 20.66 | 20.52 | 20.62 | 494,834 | +0.04(+0.19%) |
May 17, 2021 | 20.60 | 20.65 | 20.41 | 20.58 | 276,480 | +0.18(+0.88%) |
May 14, 2021 | 20.29 | 20.46 | 20.07 | 20.40 | 401,875 | +0.31(+1.54%) |
May 13, 2021 | 20.15 | 20.42 | 19.88 | 20.09 | 993,247 | -0.78(-3.74%) |
May 12, 2021 | 21.00 | 21.13 | 20.74 | 20.87 | 865,484 | +0.09(+0.43%) |
May 11, 2021 | 20.31 | 20.78 | 20.30 | 20.78 | 344,671 | -0.21(-1.00%) |
May 10, 2021 | 21.29 | 21.29 | 20.92 | 20.99 | 208,789 | -0.67(-3.10%) |
May 07, 2021 | 21.66 | 21.90 | 21.64 | 21.66 | 171,602 | +0.44(+2.07%) |
May 06, 2021 | 21.21 | 21.31 | 21.13 | 21.22 | 338,106 | +0.17(+0.81%) |
May 05, 2021 | 21.20 | 21.22 | 21.02 | 21.05 | 217,480 | -0.07(-0.33%) |
May 04, 2021 | 21.19 | 21.21 | 20.87 | 21.12 | 388,405 | -0.57(-2.63%) |
May 03, 2021 | 21.68 | 21.93 | 21.65 | 21.69 | 351,647 | -0.06(-0.28%) |
Apr 30, 2021 | 21.72 | 21.96 | 21.65 | 21.75 | 132,900 | -0.49(-2.20%) |
Apr 29, 2021 | 22.35 | 22.38 | 22.00 | 22.24 | 110,883 | -0.35(-1.55%) |
Apr 28, 2021 | 22.33 | 22.66 | 22.29 | 22.59 | 177,746 | +0.19(+0.85%) |
Apr 27, 2021 | 22.31 | 22.40 | 22.23 | 22.40 | 120,148 | +0.14(+0.63%) |
Apr 26, 2021 | 22.30 | 22.34 | 22.18 | 22.26 | 206,014 | -0.28(-1.24%) |
Apr 23, 2021 | 22.15 | 22.63 | 22.13 | 22.54 | 329,600 | +0.39(+1.76%) |
Apr 22, 2021 | 22.13 | 22.34 | 22.05 | 22.15 | 262,492 | +0.00(+0.00%) |
Apr 21, 2021 | 21.98 | 22.16 | 21.90 | 22.15 | 188,464 | -0.09(-0.41%) |
Apr 20, 2021 | 22.37 | 22.40 | 22.15 | 22.24 | 317,075 | -0.43(-1.90%) |
Apr 19, 2021 | 22.70 | 22.80 | 22.56 | 22.67 | 214,334 | -0.49(-2.12%) |
Apr 16, 2021 | 23.07 | 23.17 | 22.94 | 23.16 | 274,500 | +0.14(+0.61%) |
Apr 15, 2021 | 22.81 | 23.11 | 22.81 | 23.02 | 177,343 | +0.48(+2.13%) |
Apr 14, 2021 | 22.76 | 22.78 | 22.49 | 22.54 | 378,324 | +0.07(+0.31%) |
Apr 13, 2021 | 22.20 | 22.52 | 22.20 | 22.47 | 329,758 | +0.45(+2.02%) |
Apr 12, 2021 | 22.04 | 22.14 | 21.94 | 22.02 | 485,545 | -0.40(-1.78%) |
Apr 09, 2021 | 22.55 | 22.55 | 22.35 | 22.43 | 581,100 | -0.38(-1.69%) |
Apr 08, 2021 | 22.60 | 22.81 | 22.53 | 22.81 | 157,132 | +0.59(+2.66%) |
Apr 07, 2021 | 22.39 | 22.43 | 22.22 | 22.22 | 282,898 | -1.14(-4.88%) |
Apr 06, 2021 | 23.09 | 23.43 | 23.07 | 23.36 | 298,181 | -0.14(-0.60%) |
Apr 05, 2021 | 23.75 | 23.86 | 23.29 | 23.50 | 197,155 | +0.15(+0.64%) |