Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.99 | 21.54 | 20.99 | 21.25 | 93,005 | +0.22(+1.03%) |
Jun 29, 2021 | 21.43 | 21.49 | 21.02 | 21.03 | 78,405 | -0.35(-1.64%) |
Jun 28, 2021 | 21.87 | 21.87 | 21.29 | 21.38 | 90,348 | -0.31(-1.42%) |
Jun 25, 2021 | 21.34 | 21.80 | 21.28 | 21.69 | 92,333 | +0.23(+1.09%) |
Jun 24, 2021 | 21.61 | 21.62 | 21.33 | 21.46 | 93,726 | -0.06(-0.27%) |
Jun 23, 2021 | 21.30 | 21.58 | 21.13 | 21.52 | 78,857 | +0.33(+1.53%) |
Jun 22, 2021 | 21.16 | 21.28 | 20.98 | 21.19 | 116,859 | +0.07(+0.36%) |
Jun 21, 2021 | 20.93 | 21.38 | 20.84 | 21.12 | 75,226 | +0.23(+1.08%) |
Jun 18, 2021 | 21.22 | 21.32 | 20.76 | 20.89 | 206,342 | -0.42(-1.96%) |
Jun 17, 2021 | 21.61 | 21.78 | 21.10 | 21.31 | 128,836 | -0.39(-1.80%) |
Jun 16, 2021 | 21.50 | 21.78 | 21.43 | 21.70 | 79,501 | +0.12(+0.54%) |
Jun 15, 2021 | 21.50 | 21.66 | 21.26 | 21.58 | 77,426 | +0.07(+0.35%) |
Jun 14, 2021 | 21.48 | 21.67 | 21.48 | 21.51 | 58,563 | -0.06(-0.27%) |
Jun 11, 2021 | 21.42 | 21.63 | 21.38 | 21.57 | 70,666 | +0.20(+0.94%) |
Jun 10, 2021 | 21.67 | 21.67 | 21.33 | 21.37 | 85,838 | -0.23(-1.08%) |
Jun 09, 2021 | 21.50 | 21.63 | 21.25 | 21.60 | 109,500 | +0.04(+0.19%) |
Jun 08, 2021 | 21.75 | 21.75 | 21.53 | 21.56 | 105,025 | -0.18(-0.81%) |
Jun 07, 2021 | 21.68 | 21.92 | 21.68 | 21.73 | 147,021 | +0.06(+0.27%) |
Jun 04, 2021 | 21.58 | 21.78 | 21.46 | 21.68 | 44,440 | +0.03(+0.15%) |
Jun 03, 2021 | 21.69 | 21.71 | 21.52 | 21.64 | 53,040 | -0.01(-0.04%) |
Jun 02, 2021 | 21.67 | 21.84 | 21.54 | 21.65 | 87,704 | -0.03(-0.15%) |
Jun 01, 2021 | 21.74 | 22.08 | 21.58 | 21.68 | 117,387 | +0.06(+0.27%) |
May 28, 2021 | 21.30 | 21.63 | 21.23 | 21.63 | 92,144 | +0.32(+1.49%) |
May 27, 2021 | 21.27 | 21.46 | 21.14 | 21.31 | 133,785 | +0.23(+1.07%) |
May 26, 2021 | 21.05 | 21.34 | 20.95 | 21.08 | 103,182 | +0.07(+0.32%) |
May 25, 2021 | 21.23 | 21.56 | 21.02 | 21.02 | 222,468 | -0.12(-0.55%) |
May 24, 2021 | 20.88 | 21.24 | 20.69 | 21.13 | 223,902 | +0.23(+1.08%) |
May 21, 2021 | 20.79 | 21.09 | 20.76 | 20.91 | 70,722 | +0.08(+0.40%) |
May 20, 2021 | 20.54 | 20.92 | 20.54 | 20.83 | 87,803 | +0.14(+0.69%) |
May 19, 2021 | 20.60 | 21.03 | 20.42 | 20.68 | 169,522 | -0.22(-1.08%) |
May 18, 2021 | 20.59 | 21.15 | 20.59 | 20.91 | 148,300 | +0.22(+1.09%) |
May 17, 2021 | 20.21 | 20.74 | 20.21 | 20.68 | 197,508 | +0.31(+1.51%) |
May 14, 2021 | 20.33 | 20.61 | 20.29 | 20.38 | 225,948 | -0.11(-0.53%) |
May 13, 2021 | 20.00 | 20.58 | 19.90 | 20.48 | 294,228 | +0.36(+1.78%) |
May 12, 2021 | 20.94 | 21.23 | 20.06 | 20.13 | 465,313 | -1.17(-5.52%) |
May 11, 2021 | 21.83 | 21.88 | 21.26 | 21.30 | 153,658 | -0.78(-3.55%) |
May 10, 2021 | 22.32 | 22.66 | 22.06 | 22.08 | 221,163 | -0.06(-0.26%) |
May 07, 2021 | 21.96 | 22.28 | 21.88 | 22.14 | 165,515 | +0.02(+0.08%) |
May 06, 2021 | 22.35 | 22.35 | 21.75 | 22.13 | 201,317 | -0.04(-0.19%) |
May 05, 2021 | 22.03 | 22.29 | 21.88 | 22.17 | 232,490 | +0.39(+1.80%) |
May 04, 2021 | 21.29 | 21.79 | 21.25 | 21.78 | 165,365 | +0.36(+1.67%) |
May 03, 2021 | 21.21 | 21.88 | 21.12 | 21.42 | 194,641 | +0.22(+1.02%) |
Apr 30, 2021 | 21.00 | 21.68 | 20.42 | 21.20 | 372,104 | +0.62(+3.00%) |
Apr 29, 2021 | 20.92 | 21.15 | 20.50 | 20.58 | 131,848 | -0.43(-2.06%) |
Apr 28, 2021 | 20.84 | 21.15 | 20.84 | 21.02 | 79,796 | +0.06(+0.28%) |
Apr 27, 2021 | 20.59 | 20.99 | 20.59 | 20.96 | 100,066 | +0.36(+1.74%) |
Apr 26, 2021 | 20.38 | 20.78 | 20.35 | 20.60 | 95,943 | +0.22(+1.06%) |
Apr 23, 2021 | 19.88 | 20.57 | 19.88 | 20.38 | 170,392 | +0.21(+1.03%) |
Apr 22, 2021 | 20.33 | 20.34 | 20.05 | 20.18 | 176,865 | +0.02(+0.08%) |
Apr 21, 2021 | 19.89 | 20.36 | 19.75 | 20.16 | 174,417 | +0.15(+0.75%) |
Apr 20, 2021 | 20.32 | 20.48 | 20.00 | 20.01 | 151,096 | -0.23(-1.11%) |
Apr 19, 2021 | 20.23 | 20.30 | 20.04 | 20.23 | 128,203 | -0.03(-0.16%) |
Apr 16, 2021 | 20.34 | 20.55 | 20.26 | 20.27 | 114,955 | -0.12(-0.61%) |
Apr 15, 2021 | 20.46 | 20.56 | 20.30 | 20.39 | 100,006 | -0.05(-0.24%) |
Apr 14, 2021 | 20.63 | 20.63 | 20.28 | 20.44 | 206,741 | -0.35(-1.68%) |
Apr 13, 2021 | 20.69 | 20.83 | 20.54 | 20.79 | 163,618 | -0.04(-0.20%) |
Apr 12, 2021 | 20.52 | 20.89 | 20.37 | 20.83 | 182,566 | +0.34(+1.64%) |
Apr 09, 2021 | 20.50 | 20.56 | 20.37 | 20.50 | 140,350 | -0.04(-0.20%) |
Apr 08, 2021 | 20.28 | 20.54 | 20.01 | 20.54 | 184,847 | +0.29(+1.42%) |
Apr 07, 2021 | 19.85 | 20.27 | 19.77 | 20.25 | 170,542 | +0.40(+2.03%) |
Apr 06, 2021 | 19.30 | 19.86 | 19.27 | 19.85 | 167,623 | +0.61(+3.16%) |
Apr 05, 2021 | 19.23 | 19.35 | 18.94 | 19.24 | 229,054 | +0.00(+0.00%) |