Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.88 | 20.88 | 20.50 | 20.58 | 59,474 | -0.20(-0.96%) |
Jun 29, 2021 | 21.62 | 21.62 | 20.42 | 20.78 | 79,212 | +0.22(+1.07%) |
Jun 28, 2021 | 21.09 | 21.09 | 20.38 | 20.56 | 79,002 | -0.53(-2.51%) |
Jun 25, 2021 | 21.49 | 21.60 | 21.05 | 21.09 | 50,217 | -0.31(-1.45%) |
Jun 24, 2021 | 22.95 | 22.95 | 21.35 | 21.40 | 69,612 | -0.39(-1.79%) |
Jun 23, 2021 | 22.34 | 22.42 | 21.75 | 21.79 | 45,850 | -0.46(-2.07%) |
Jun 22, 2021 | 22.00 | 22.34 | 21.89 | 22.25 | 53,900 | +0.05(+0.23%) |
Jun 21, 2021 | 21.37 | 22.51 | 21.37 | 22.20 | 45,975 | -0.16(-0.72%) |
Jun 18, 2021 | 22.37 | 22.50 | 22.14 | 22.36 | 162,886 | -0.32(-1.41%) |
Jun 17, 2021 | 23.85 | 23.85 | 22.50 | 22.68 | 44,950 | -0.29(-1.26%) |
Jun 16, 2021 | 22.53 | 23.75 | 22.53 | 22.97 | 61,522 | -0.18(-0.78%) |
Jun 15, 2021 | 23.29 | 24.20 | 23.07 | 23.15 | 41,699 | -0.16(-0.69%) |
Jun 14, 2021 | 23.50 | 24.20 | 23.25 | 23.31 | 82,955 | -0.14(-0.60%) |
Jun 11, 2021 | 23.62 | 24.20 | 23.38 | 23.45 | 1,661,113 | +0.00(+0.00%) |
Jun 10, 2021 | 24.58 | 24.58 | 23.30 | 23.45 | 257,807 | -0.24(-1.00%) |
Jun 09, 2021 | 22.89 | 24.10 | 22.79 | 23.69 | 60,201 | +0.06(+0.24%) |
Jun 08, 2021 | 22.81 | 23.77 | 22.76 | 23.63 | 372,920 | +1.30(+5.82%) |
Jun 07, 2021 | 23.25 | 23.25 | 22.30 | 22.33 | 264,239 | +0.00(+0.00%) |
Jun 04, 2021 | 23.51 | 23.51 | 22.09 | 22.33 | 47,885 | +0.09(+0.40%) |
Jun 03, 2021 | 22.27 | 22.32 | 21.87 | 22.24 | 62,614 | -0.26(-1.15%) |
Jun 02, 2021 | 23.02 | 23.05 | 22.25 | 22.50 | 54,591 | -0.06(-0.27%) |
Jun 01, 2021 | 22.89 | 23.50 | 22.15 | 22.56 | 53,042 | +0.08(+0.34%) |
May 28, 2021 | 23.13 | 23.15 | 22.36 | 22.48 | 52,361 | -0.33(-1.43%) |
May 27, 2021 | 21.27 | 23.03 | 21.27 | 22.81 | 139,029 | +0.66(+2.98%) |
May 26, 2021 | 21.50 | 22.22 | 21.50 | 22.15 | 91,898 | +0.68(+3.17%) |
May 25, 2021 | 21.53 | 22.10 | 21.47 | 21.47 | 220,214 | -0.06(-0.28%) |
May 24, 2021 | 21.26 | 21.80 | 21.23 | 21.53 | 22,694 | +0.27(+1.27%) |
May 21, 2021 | 21.54 | 21.54 | 21.21 | 21.26 | 17,294 | -0.14(-0.68%) |
May 20, 2021 | 21.40 | 21.90 | 20.44 | 21.41 | 25,968 | +0.01(+0.02%) |
May 19, 2021 | 20.97 | 21.51 | 20.85 | 21.40 | 74,586 | -0.11(-0.51%) |
May 18, 2021 | 22.50 | 22.50 | 20.33 | 21.51 | 50,035 | +0.33(+1.57%) |
May 17, 2021 | 21.01 | 21.30 | 20.51 | 21.18 | 474,257 | -0.11(-0.53%) |
May 14, 2021 | 20.30 | 21.57 | 20.23 | 21.29 | 79,992 | +1.17(+5.83%) |
May 13, 2021 | 20.32 | 20.74 | 19.96 | 20.12 | 36,808 | +0.02(+0.09%) |
May 12, 2021 | 19.42 | 20.78 | 19.42 | 20.10 | 43,642 | -0.52(-2.54%) |
May 11, 2021 | 20.69 | 20.91 | 19.86 | 20.62 | 49,270 | -0.08(-0.37%) |
May 10, 2021 | 21.20 | 21.20 | 20.46 | 20.70 | 204,758 | +0.20(+0.98%) |
May 07, 2021 | 19.31 | 20.55 | 19.31 | 20.50 | 47,305 | +0.69(+3.48%) |
May 06, 2021 | 19.81 | 19.99 | 19.55 | 19.81 | 220,568 | -0.02(-0.10%) |
May 05, 2021 | 20.37 | 20.40 | 19.76 | 19.83 | 48,359 | -0.42(-2.07%) |
May 04, 2021 | 20.57 | 20.58 | 20.00 | 20.25 | 186,951 | -0.54(-2.60%) |
May 03, 2021 | 20.73 | 21.00 | 20.40 | 20.79 | 112,506 | +0.64(+3.18%) |
Apr 30, 2021 | 20.78 | 20.78 | 20.10 | 20.15 | 74,100 | -0.05(-0.25%) |
Apr 29, 2021 | 21.83 | 21.83 | 20.17 | 20.20 | 141,780 | -0.28(-1.37%) |
Apr 28, 2021 | 20.50 | 21.00 | 20.35 | 20.48 | 31,491 | -0.29(-1.40%) |
Apr 27, 2021 | 20.99 | 20.99 | 20.50 | 20.77 | 307,630 | -0.00(-0.00%) |
Apr 26, 2021 | 21.36 | 21.36 | 20.31 | 20.77 | 42,628 | +0.66(+3.31%) |
Apr 23, 2021 | 20.88 | 20.88 | 18.83 | 20.11 | 45,700 | +0.39(+1.96%) |
Apr 22, 2021 | 19.20 | 19.88 | 18.93 | 19.72 | 95,437 | +0.82(+4.34%) |
Apr 21, 2021 | 18.33 | 19.11 | 18.00 | 18.90 | 67,061 | +0.42(+2.27%) |
Apr 20, 2021 | 18.68 | 19.30 | 18.27 | 18.48 | 187,863 | -0.83(-4.31%) |
Apr 19, 2021 | 19.99 | 20.12 | 19.28 | 19.31 | 53,364 | -0.57(-2.85%) |
Apr 16, 2021 | 20.20 | 20.35 | 19.72 | 19.88 | 167,000 | -0.33(-1.64%) |
Apr 15, 2021 | 20.65 | 21.10 | 20.15 | 20.21 | 59,841 | -0.69(-3.30%) |
Apr 14, 2021 | 21.53 | 21.66 | 20.90 | 20.90 | 351,462 | -0.63(-2.93%) |
Apr 13, 2021 | 22.50 | 23.00 | 20.17 | 21.53 | 153,349 | -0.00(-0.00%) |
Apr 12, 2021 | 21.39 | 21.75 | 20.80 | 21.53 | 47,540 | +0.14(+0.65%) |
Apr 09, 2021 | 21.44 | 21.67 | 21.33 | 21.39 | 271,600 | -0.08(-0.37%) |
Apr 08, 2021 | 21.49 | 23.04 | 21.00 | 21.47 | 60,891 | -0.47(-2.14%) |
Apr 07, 2021 | 23.24 | 23.24 | 21.62 | 21.94 | 34,282 | -0.13(-0.59%) |
Apr 06, 2021 | 21.69 | 22.30 | 21.69 | 22.07 | 69,951 | +0.45(+2.08%) |
Apr 05, 2021 | 21.10 | 21.86 | 21.00 | 21.62 | 92,766 | +0.51(+2.42%) |