Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.71 | 18.81 | 18.49 | 18.69 | 11,662,820 | +0.14(+0.73%) |
Jun 29, 2021 | 18.46 | 18.69 | 18.34 | 18.56 | 13,741,920 | -0.15(-0.82%) |
Jun 28, 2021 | 18.91 | 19.02 | 18.57 | 18.71 | 13,348,469 | -0.17(-0.91%) |
Jun 25, 2021 | 19.15 | 19.20 | 18.83 | 18.88 | 12,467,743 | -0.07(-0.38%) |
Jun 24, 2021 | 19.04 | 19.14 | 18.91 | 18.95 | 11,662,763 | +0.01(+0.05%) |
Jun 23, 2021 | 19.26 | 19.30 | 18.92 | 18.95 | 11,420,219 | -0.11(-0.57%) |
Jun 22, 2021 | 19.05 | 19.24 | 18.96 | 19.05 | 14,295,028 | -0.06(-0.33%) |
Jun 21, 2021 | 18.93 | 19.23 | 18.80 | 19.12 | 17,397,290 | +0.36(+1.93%) |
Jun 18, 2021 | 19.09 | 19.19 | 18.74 | 18.76 | 33,443,070 | -0.25(-1.33%) |
Jun 17, 2021 | 19.70 | 19.78 | 18.98 | 19.01 | 41,000,712 | -1.28(-6.33%) |
Jun 16, 2021 | 20.64 | 20.92 | 20.28 | 20.29 | 23,645,290 | -0.31(-1.49%) |
Jun 15, 2021 | 20.93 | 20.93 | 20.58 | 20.60 | 12,340,916 | -0.33(-1.56%) |
Jun 14, 2021 | 20.68 | 21.02 | 20.52 | 20.93 | 14,508,337 | -0.07(-0.34%) |
Jun 11, 2021 | 21.34 | 21.39 | 20.99 | 21.00 | 12,117,999 | -0.43(-2.02%) |
Jun 10, 2021 | 20.81 | 21.45 | 20.72 | 21.43 | 14,573,041 | +0.63(+3.04%) |
Jun 09, 2021 | 20.88 | 21.08 | 20.80 | 20.80 | 11,547,793 | -0.10(-0.48%) |
Jun 08, 2021 | 21.11 | 21.26 | 20.90 | 20.90 | 11,798,881 | -0.26(-1.24%) |
Jun 07, 2021 | 21.08 | 21.23 | 20.94 | 21.16 | 12,112,881 | -0.05(-0.21%) |
Jun 04, 2021 | 21.08 | 21.40 | 21.02 | 21.21 | 14,843,151 | +0.23(+1.08%) |
Jun 03, 2021 | 21.31 | 21.33 | 20.91 | 20.98 | 23,405,416 | -0.87(-3.97%) |
Jun 02, 2021 | 21.95 | 22.03 | 21.82 | 21.85 | 10,612,873 | -0.08(-0.37%) |
Jun 01, 2021 | 21.81 | 21.96 | 21.51 | 21.93 | 19,408,696 | +0.16(+0.75%) |
May 28, 2021 | 21.29 | 21.83 | 21.22 | 21.77 | 22,549,334 | +0.20(+0.92%) |
May 27, 2021 | 22.06 | 22.07 | 21.45 | 21.57 | 23,055,458 | -0.44(-2.01%) |
May 26, 2021 | 22.22 | 22.33 | 21.94 | 22.01 | 16,983,058 | +0.00(+0.00%) |
May 25, 2021 | 22.08 | 22.11 | 21.70 | 22.01 | 21,607,832 | -0.09(-0.41%) |
May 24, 2021 | 22.20 | 22.29 | 21.97 | 22.10 | 10,213,767 | -0.02(-0.08%) |
May 21, 2021 | 22.39 | 22.43 | 21.93 | 22.12 | 16,184,524 | -0.10(-0.44%) |
May 20, 2021 | 21.97 | 22.39 | 21.89 | 22.22 | 15,239,925 | +0.20(+0.89%) |
May 19, 2021 | 22.26 | 22.72 | 21.87 | 22.02 | 26,262,578 | -0.47(-2.07%) |
May 18, 2021 | 22.59 | 22.59 | 22.04 | 22.48 | 21,240,922 | -0.14(-0.63%) |
May 17, 2021 | 21.74 | 22.65 | 21.49 | 22.63 | 33,711,960 | +1.12(+5.20%) |
May 14, 2021 | 21.33 | 21.56 | 21.22 | 21.51 | 11,047,262 | +0.39(+1.87%) |
May 13, 2021 | 20.95 | 21.24 | 20.72 | 21.11 | 12,877,166 | +0.04(+0.21%) |
May 12, 2021 | 21.45 | 21.65 | 20.98 | 21.07 | 16,009,245 | -0.38(-1.75%) |
May 11, 2021 | 21.03 | 21.52 | 20.94 | 21.45 | 15,565,113 | +0.02(+0.08%) |
May 10, 2021 | 21.70 | 21.88 | 21.41 | 21.43 | 21,766,228 | +0.01(+0.04%) |
May 07, 2021 | 21.45 | 21.63 | 21.12 | 21.42 | 27,058,364 | +0.33(+1.57%) |
May 06, 2021 | 20.22 | 21.13 | 20.21 | 21.09 | 38,507,128 | +1.16(+5.84%) |
May 05, 2021 | 19.96 | 20.03 | 19.64 | 19.92 | 14,954,960 | +0.21(+1.09%) |
May 04, 2021 | 19.81 | 20.19 | 19.48 | 19.71 | 18,814,250 | -0.20(-0.99%) |
May 03, 2021 | 19.32 | 20.00 | 19.27 | 19.91 | 19,451,994 | +0.88(+4.61%) |
Apr 30, 2021 | 19.06 | 19.27 | 18.94 | 19.03 | 15,259,402 | -0.09(-0.47%) |
Apr 29, 2021 | 19.43 | 19.48 | 18.90 | 19.12 | 23,335,214 | -0.37(-1.88%) |
Apr 28, 2021 | 19.25 | 19.62 | 19.09 | 19.48 | 19,095,730 | +0.11(+0.55%) |
Apr 27, 2021 | 19.83 | 19.83 | 19.33 | 19.38 | 17,574,958 | -0.47(-2.35%) |
Apr 26, 2021 | 19.90 | 19.97 | 19.71 | 19.84 | 9,984,694 | -0.04(-0.23%) |
Apr 23, 2021 | 20.20 | 20.26 | 19.83 | 19.89 | 12,949,944 | -0.18(-0.89%) |
Apr 22, 2021 | 20.18 | 20.20 | 19.91 | 20.07 | 16,197,178 | -0.30(-1.45%) |
Apr 21, 2021 | 20.13 | 20.47 | 20.08 | 20.36 | 15,037,819 | +0.30(+1.52%) |
Apr 20, 2021 | 19.74 | 20.10 | 19.68 | 20.06 | 17,370,322 | +0.26(+1.31%) |
Apr 19, 2021 | 19.94 | 20.06 | 19.72 | 19.80 | 15,405,580 | -0.11(-0.54%) |
Apr 16, 2021 | 20.04 | 20.08 | 19.72 | 19.91 | 25,016,418 | +0.22(+1.14%) |
Apr 15, 2021 | 19.15 | 19.88 | 19.12 | 19.68 | 25,624,296 | +0.78(+4.12%) |
Apr 14, 2021 | 18.91 | 19.03 | 18.81 | 18.90 | 15,596,573 | +0.01(+0.05%) |
Apr 13, 2021 | 18.94 | 19.23 | 18.78 | 18.89 | 23,519,318 | +0.10(+0.52%) |
Apr 12, 2021 | 18.93 | 18.95 | 18.67 | 18.80 | 17,694,422 | -0.20(-1.04%) |
Apr 09, 2021 | 18.80 | 19.05 | 18.70 | 18.99 | 15,695,050 | +0.04(+0.24%) |
Apr 08, 2021 | 18.78 | 18.95 | 18.71 | 18.95 | 21,431,084 | +0.44(+2.37%) |
Apr 07, 2021 | 18.72 | 18.76 | 18.44 | 18.51 | 14,512,910 | -0.19(-1.01%) |
Apr 06, 2021 | 18.70 | 18.94 | 18.52 | 18.70 | 20,578,472 | +0.22(+1.21%) |
Apr 05, 2021 | 18.65 | 18.71 | 18.22 | 18.47 | 21,630,484 | +0.23(+1.28%) |