Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.10 | 21.55 | 20.56 | 20.68 | 968,720 | -0.28(-1.34%) |
Jun 29, 2021 | 21.44 | 21.91 | 20.92 | 20.96 | 674,803 | -0.48(-2.23%) |
Jun 28, 2021 | 23.06 | 23.14 | 21.11 | 21.44 | 1,517,964 | -1.29(-5.69%) |
Jun 25, 2021 | 22.54 | 23.11 | 22.37 | 22.74 | 1,981,038 | +0.25(+1.13%) |
Jun 24, 2021 | 21.75 | 22.61 | 21.41 | 22.48 | 1,670,548 | +0.78(+3.59%) |
Jun 23, 2021 | 21.22 | 22.17 | 21.21 | 21.70 | 1,694,111 | +0.54(+2.57%) |
Jun 22, 2021 | 20.18 | 21.18 | 20.11 | 21.16 | 651,651 | +0.71(+3.49%) |
Jun 21, 2021 | 20.19 | 20.52 | 20.04 | 20.45 | 561,492 | +0.35(+1.73%) |
Jun 18, 2021 | 19.70 | 20.29 | 19.37 | 20.10 | 848,605 | +0.11(+0.56%) |
Jun 17, 2021 | 20.65 | 21.14 | 19.40 | 19.99 | 989,427 | -0.70(-3.40%) |
Jun 16, 2021 | 20.00 | 20.74 | 19.49 | 20.69 | 937,966 | +0.69(+3.47%) |
Jun 15, 2021 | 20.22 | 20.29 | 19.43 | 20.00 | 859,591 | -0.23(-1.11%) |
Jun 14, 2021 | 20.92 | 21.16 | 19.98 | 20.22 | 646,228 | -0.58(-2.80%) |
Jun 11, 2021 | 21.08 | 21.46 | 20.76 | 20.80 | 438,554 | -0.17(-0.80%) |
Jun 10, 2021 | 20.82 | 21.18 | 20.66 | 20.97 | 747,141 | +0.48(+2.33%) |
Jun 09, 2021 | 20.86 | 20.86 | 20.35 | 20.49 | 421,096 | -0.26(-1.27%) |
Jun 08, 2021 | 20.55 | 20.82 | 20.31 | 20.76 | 564,323 | +0.23(+1.14%) |
Jun 07, 2021 | 20.17 | 20.71 | 20.12 | 20.52 | 524,777 | +0.48(+2.39%) |
Jun 04, 2021 | 20.53 | 20.70 | 19.98 | 20.04 | 508,330 | -0.53(-2.55%) |
Jun 03, 2021 | 20.64 | 20.84 | 20.00 | 20.57 | 738,657 | -0.01(-0.05%) |
Jun 02, 2021 | 21.38 | 21.49 | 20.31 | 20.58 | 1,382,371 | -0.75(-3.52%) |
Jun 01, 2021 | 21.39 | 21.65 | 21.01 | 21.33 | 862,997 | +0.34(+1.61%) |
May 28, 2021 | 20.64 | 21.41 | 20.64 | 20.99 | 660,534 | +0.53(+2.61%) |
May 27, 2021 | 20.90 | 21.09 | 20.42 | 20.46 | 818,619 | -0.41(-1.98%) |
May 26, 2021 | 20.71 | 21.06 | 20.47 | 20.87 | 844,281 | +0.60(+2.96%) |
May 25, 2021 | 21.69 | 21.70 | 20.21 | 20.27 | 1,268,634 | -0.97(-4.55%) |
May 24, 2021 | 21.34 | 21.92 | 20.89 | 21.24 | 1,206,450 | -0.09(-0.44%) |
May 21, 2021 | 20.73 | 21.51 | 20.49 | 21.33 | 1,378,040 | +0.98(+4.84%) |
May 20, 2021 | 19.93 | 20.45 | 19.53 | 20.34 | 761,269 | +0.53(+2.70%) |
May 19, 2021 | 19.74 | 20.52 | 19.17 | 19.81 | 1,043,622 | -0.22(-1.12%) |
May 18, 2021 | 19.80 | 20.63 | 19.49 | 20.03 | 1,572,040 | +0.45(+2.29%) |
May 17, 2021 | 19.02 | 19.67 | 18.47 | 19.59 | 1,005,647 | +0.62(+3.25%) |
May 14, 2021 | 18.70 | 19.59 | 18.69 | 18.97 | 1,329,582 | +0.52(+2.83%) |
May 13, 2021 | 17.55 | 18.54 | 17.55 | 18.45 | 994,702 | +0.63(+3.56%) |
May 12, 2021 | 18.06 | 18.46 | 17.69 | 17.81 | 853,863 | -0.35(-1.95%) |
May 11, 2021 | 18.05 | 18.91 | 17.80 | 18.17 | 1,193,666 | -0.47(-2.51%) |
May 10, 2021 | 18.95 | 19.73 | 18.51 | 18.63 | 3,268,757 | +0.31(+1.68%) |
May 07, 2021 | 16.41 | 18.36 | 16.38 | 18.33 | 1,645,646 | +1.51(+8.99%) |
May 06, 2021 | 16.70 | 16.90 | 16.08 | 16.81 | 708,492 | +0.11(+0.67%) |
May 05, 2021 | 16.93 | 17.46 | 16.51 | 16.70 | 1,273,333 | -0.51(-2.98%) |
May 04, 2021 | 18.07 | 18.20 | 17.04 | 17.21 | 994,969 | -0.99(-5.44%) |
May 03, 2021 | 17.05 | 18.31 | 16.95 | 18.20 | 1,306,476 | +1.27(+7.50%) |
Apr 30, 2021 | 17.19 | 17.37 | 16.78 | 16.93 | 570,190 | -0.30(-1.73%) |
Apr 29, 2021 | 17.10 | 17.52 | 17.08 | 17.23 | 810,804 | +0.19(+1.10%) |
Apr 28, 2021 | 16.57 | 17.15 | 16.44 | 17.05 | 784,369 | +0.51(+3.11%) |
Apr 27, 2021 | 17.27 | 17.27 | 16.36 | 16.53 | 877,602 | -0.37(-2.21%) |
Apr 26, 2021 | 16.80 | 17.30 | 16.80 | 16.91 | 644,545 | +0.19(+1.12%) |
Apr 23, 2021 | 16.85 | 17.07 | 16.68 | 16.72 | 470,999 | -0.12(-0.72%) |
Apr 22, 2021 | 17.42 | 17.47 | 16.82 | 16.84 | 641,827 | -0.50(-2.91%) |
Apr 21, 2021 | 16.61 | 17.37 | 16.34 | 17.35 | 713,093 | +0.62(+3.68%) |
Apr 20, 2021 | 17.44 | 17.59 | 16.63 | 16.73 | 787,904 | -0.81(-4.63%) |
Apr 19, 2021 | 17.03 | 17.66 | 17.01 | 17.54 | 832,941 | +0.43(+2.51%) |
Apr 16, 2021 | 16.88 | 17.26 | 16.71 | 17.11 | 762,575 | +0.31(+1.83%) |
Apr 15, 2021 | 16.64 | 16.82 | 16.15 | 16.80 | 1,279,702 | +0.23(+1.41%) |
Apr 14, 2021 | 15.93 | 16.72 | 15.93 | 16.57 | 1,094,852 | +0.75(+4.72%) |
Apr 13, 2021 | 15.82 | 16.06 | 15.24 | 15.82 | 1,040,197 | +0.09(+0.59%) |
Apr 12, 2021 | 16.40 | 16.50 | 15.71 | 15.73 | 1,470,092 | -0.70(-4.26%) |
Apr 09, 2021 | 16.80 | 16.88 | 16.24 | 16.43 | 778,964 | -0.38(-2.28%) |
Apr 08, 2021 | 17.19 | 17.21 | 16.63 | 16.81 | 679,903 | -0.56(-3.22%) |
Apr 07, 2021 | 17.32 | 17.59 | 17.10 | 17.37 | 520,569 | -0.03(-0.16%) |
Apr 06, 2021 | 17.43 | 17.83 | 17.35 | 17.40 | 755,991 | -0.05(-0.27%) |
Apr 05, 2021 | 17.55 | 17.58 | 17.10 | 17.45 | 983,774 | +0.06(+0.32%) |