Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.72 | 21.72 | 21.11 | 21.41 | 445,136 | -0.23(-1.06%) |
Jun 29, 2021 | 21.57 | 21.98 | 21.32 | 21.64 | 492,176 | +0.15(+0.70%) |
Jun 28, 2021 | 21.78 | 22.21 | 21.36 | 21.49 | 462,043 | -0.26(-1.20%) |
Jun 25, 2021 | 21.60 | 21.83 | 21.31 | 21.75 | 1,612,606 | +0.08(+0.37%) |
Jun 24, 2021 | 21.56 | 21.81 | 21.29 | 21.67 | 400,433 | +0.22(+1.03%) |
Jun 23, 2021 | 21.69 | 21.88 | 21.31 | 21.45 | 392,910 | -0.17(-0.79%) |
Jun 22, 2021 | 21.37 | 21.87 | 21.21 | 21.62 | 641,702 | +0.26(+1.22%) |
Jun 21, 2021 | 21.39 | 21.63 | 20.60 | 21.36 | 579,571 | -0.07(-0.33%) |
Jun 18, 2021 | 21.75 | 22.21 | 21.23 | 21.43 | 2,413,474 | -0.69(-3.12%) |
Jun 17, 2021 | 21.87 | 22.33 | 21.72 | 22.12 | 649,489 | +0.40(+1.84%) |
Jun 16, 2021 | 22.24 | 22.41 | 21.69 | 21.72 | 633,399 | -0.59(-2.64%) |
Jun 15, 2021 | 22.14 | 22.71 | 21.83 | 22.31 | 452,741 | +0.10(+0.45%) |
Jun 14, 2021 | 22.25 | 22.99 | 21.91 | 22.21 | 594,994 | +0.13(+0.59%) |
Jun 11, 2021 | 21.65 | 22.25 | 21.51 | 22.08 | 957,408 | +0.50(+2.32%) |
Jun 10, 2021 | 20.89 | 21.62 | 20.68 | 21.58 | 314,629 | +0.59(+2.81%) |
Jun 09, 2021 | 21.17 | 21.47 | 20.87 | 20.99 | 338,462 | -0.17(-0.80%) |
Jun 08, 2021 | 20.95 | 21.72 | 20.73 | 21.16 | 577,144 | +0.19(+0.91%) |
Jun 07, 2021 | 20.87 | 21.07 | 20.76 | 20.97 | 399,616 | +0.10(+0.48%) |
Jun 04, 2021 | 20.70 | 20.97 | 20.64 | 20.87 | 422,134 | +0.18(+0.87%) |
Jun 03, 2021 | 20.50 | 20.75 | 20.24 | 20.69 | 426,716 | +0.06(+0.29%) |
Jun 02, 2021 | 21.28 | 21.28 | 20.13 | 20.63 | 544,939 | +0.14(+0.68%) |
Jun 01, 2021 | 20.42 | 20.89 | 20.29 | 20.49 | 479,450 | -0.06(-0.29%) |
May 28, 2021 | 20.70 | 21.19 | 20.46 | 20.55 | 649,173 | -0.05(-0.24%) |
May 27, 2021 | 20.25 | 20.97 | 20.22 | 20.60 | 1,436,157 | +0.37(+1.83%) |
May 26, 2021 | 20.05 | 20.37 | 19.79 | 20.23 | 739,772 | +0.14(+0.70%) |
May 25, 2021 | 20.49 | 20.49 | 20.00 | 20.09 | 315,077 | +0.03(+0.15%) |
May 24, 2021 | 19.93 | 20.15 | 19.72 | 20.06 | 381,011 | +0.09(+0.45%) |
May 21, 2021 | 20.50 | 20.52 | 19.85 | 19.97 | 452,531 | -0.49(-2.39%) |
May 20, 2021 | 20.23 | 20.52 | 20.13 | 20.46 | 509,758 | +0.25(+1.24%) |
May 19, 2021 | 19.87 | 20.54 | 19.50 | 20.21 | 701,619 | +0.36(+1.81%) |
May 18, 2021 | 20.62 | 21.07 | 19.80 | 19.85 | 675,101 | -0.62(-3.03%) |
May 17, 2021 | 20.71 | 21.01 | 20.42 | 20.47 | 534,631 | -0.17(-0.82%) |
May 14, 2021 | 21.44 | 21.53 | 20.54 | 20.64 | 801,751 | -0.65(-3.05%) |
May 13, 2021 | 20.78 | 21.42 | 20.72 | 21.29 | 886,508 | +0.54(+2.60%) |
May 12, 2021 | 20.95 | 21.49 | 20.74 | 20.75 | 615,315 | -0.52(-2.44%) |
May 11, 2021 | 20.87 | 21.41 | 20.75 | 21.27 | 616,386 | +0.10(+0.47%) |
May 10, 2021 | 21.68 | 21.69 | 20.46 | 21.17 | 1,330,603 | -0.52(-2.40%) |
May 07, 2021 | 20.47 | 21.82 | 20.11 | 21.69 | 1,337,358 | +1.20(+5.86%) |
May 06, 2021 | 19.75 | 20.56 | 18.90 | 20.49 | 1,301,808 | +1.79(+9.57%) |
May 05, 2021 | 18.68 | 18.91 | 18.03 | 18.70 | 601,736 | +0.08(+0.43%) |
May 04, 2021 | 18.97 | 19.13 | 18.30 | 18.62 | 751,730 | -0.61(-3.17%) |
May 03, 2021 | 19.61 | 19.62 | 18.98 | 19.23 | 611,111 | -0.46(-2.34%) |
Apr 30, 2021 | 19.28 | 19.80 | 19.00 | 19.69 | 667,300 | +0.35(+1.81%) |
Apr 29, 2021 | 19.86 | 19.86 | 18.88 | 19.34 | 1,381,318 | -0.48(-2.42%) |
Apr 28, 2021 | 20.13 | 20.48 | 19.56 | 19.82 | 526,411 | -0.35(-1.74%) |
Apr 27, 2021 | 20.36 | 20.56 | 20.11 | 20.17 | 388,526 | -0.18(-0.88%) |
Apr 26, 2021 | 20.29 | 20.67 | 19.88 | 20.35 | 353,478 | +0.16(+0.79%) |
Apr 23, 2021 | 20.34 | 20.75 | 20.11 | 20.19 | 504,100 | -0.12(-0.59%) |
Apr 22, 2021 | 20.09 | 20.48 | 19.56 | 20.31 | 748,752 | +0.31(+1.55%) |
Apr 21, 2021 | 19.10 | 20.22 | 19.06 | 20.00 | 1,021,457 | +0.90(+4.71%) |
Apr 20, 2021 | 18.20 | 19.14 | 17.75 | 19.10 | 1,348,733 | +0.95(+5.23%) |
Apr 19, 2021 | 19.06 | 19.15 | 17.94 | 18.15 | 722,644 | -0.38(-2.05%) |
Apr 16, 2021 | 18.41 | 18.67 | 17.83 | 18.53 | 1,090,600 | +0.31(+1.70%) |
Apr 15, 2021 | 18.67 | 18.89 | 17.96 | 18.22 | 1,117,165 | -0.30(-1.62%) |
Apr 14, 2021 | 18.29 | 18.62 | 17.91 | 18.52 | 1,249,938 | +0.33(+1.81%) |
Apr 13, 2021 | 18.79 | 19.02 | 18.12 | 18.19 | 892,444 | -0.45(-2.41%) |
Apr 12, 2021 | 19.49 | 19.76 | 18.50 | 18.64 | 921,173 | -0.76(-3.92%) |
Apr 09, 2021 | 19.00 | 19.45 | 18.85 | 19.40 | 530,200 | +0.39(+2.05%) |
Apr 08, 2021 | 18.51 | 19.14 | 18.22 | 19.01 | 609,055 | +0.63(+3.43%) |
Apr 07, 2021 | 18.80 | 19.12 | 18.09 | 18.38 | 942,372 | -0.43(-2.29%) |
Apr 06, 2021 | 19.20 | 19.49 | 18.77 | 18.81 | 371,954 | -0.18(-0.95%) |
Apr 05, 2021 | 19.25 | 19.36 | 18.71 | 18.99 | 405,734 | -0.22(-1.15%) |