Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.54 | 22.28 | 21.20 | 22.06 | 244,271 | +0.59(+2.75%) |
Jun 29, 2021 | 21.93 | 21.93 | 21.09 | 21.47 | 476,332 | -0.38(-1.74%) |
Jun 28, 2021 | 21.71 | 21.97 | 21.50 | 21.85 | 226,680 | -0.02(-0.09%) |
Jun 25, 2021 | 22.51 | 22.72 | 21.75 | 21.87 | 2,745,292 | -0.53(-2.37%) |
Jun 24, 2021 | 22.65 | 22.73 | 22.04 | 22.40 | 378,089 | -0.20(-0.88%) |
Jun 23, 2021 | 23.95 | 24.20 | 22.59 | 22.60 | 614,688 | -1.17(-4.92%) |
Jun 22, 2021 | 23.71 | 24.55 | 23.63 | 23.77 | 791,691 | +0.07(+0.30%) |
Jun 21, 2021 | 24.02 | 24.48 | 23.45 | 23.70 | 762,246 | -0.30(-1.25%) |
Jun 18, 2021 | 23.73 | 24.18 | 23.73 | 24.00 | 1,367,387 | +0.09(+0.38%) |
Jun 17, 2021 | 23.94 | 24.02 | 23.56 | 23.91 | 524,327 | -0.10(-0.42%) |
Jun 16, 2021 | 23.23 | 24.14 | 23.20 | 24.01 | 680,836 | +0.69(+2.96%) |
Jun 15, 2021 | 22.98 | 23.34 | 22.50 | 23.32 | 380,809 | +0.34(+1.48%) |
Jun 14, 2021 | 22.54 | 23.50 | 22.40 | 22.98 | 807,893 | +0.84(+3.79%) |
Jun 11, 2021 | 22.53 | 22.82 | 21.82 | 22.14 | 576,428 | -0.41(-1.82%) |
Jun 10, 2021 | 21.48 | 22.59 | 21.45 | 22.55 | 579,049 | +1.20(+5.62%) |
Jun 09, 2021 | 22.12 | 22.28 | 20.73 | 21.35 | 519,315 | -0.70(-3.17%) |
Jun 08, 2021 | 19.41 | 22.47 | 19.15 | 22.05 | 1,583,789 | +3.12(+16.48%) |
Jun 07, 2021 | 19.17 | 19.22 | 18.68 | 18.93 | 333,368 | -0.24(-1.25%) |
Jun 04, 2021 | 18.92 | 19.20 | 18.70 | 19.17 | 240,644 | +0.35(+1.86%) |
Jun 03, 2021 | 19.23 | 19.27 | 18.50 | 18.82 | 265,544 | -0.53(-2.74%) |
Jun 02, 2021 | 19.12 | 19.55 | 19.02 | 19.35 | 209,512 | +0.33(+1.74%) |
Jun 01, 2021 | 18.71 | 19.10 | 18.24 | 19.02 | 257,344 | +0.84(+4.62%) |
May 28, 2021 | 18.52 | 18.71 | 18.14 | 18.18 | 190,829 | -0.32(-1.73%) |
May 27, 2021 | 18.95 | 18.95 | 18.45 | 18.50 | 167,608 | -0.34(-1.80%) |
May 26, 2021 | 18.77 | 18.95 | 18.38 | 18.84 | 438,058 | +0.17(+0.91%) |
May 25, 2021 | 18.78 | 19.08 | 18.60 | 18.67 | 229,080 | -0.07(-0.37%) |
May 24, 2021 | 19.17 | 19.60 | 18.73 | 18.74 | 295,110 | +0.08(+0.43%) |
May 21, 2021 | 18.61 | 18.98 | 18.61 | 18.66 | 141,267 | +0.07(+0.38%) |
May 20, 2021 | 18.55 | 18.90 | 18.55 | 18.59 | 223,059 | -0.08(-0.43%) |
May 19, 2021 | 18.41 | 18.78 | 18.27 | 18.67 | 265,128 | +0.03(+0.16%) |
May 18, 2021 | 18.34 | 18.85 | 18.06 | 18.64 | 159,339 | +0.33(+1.80%) |
May 17, 2021 | 17.13 | 18.64 | 16.75 | 18.31 | 416,431 | +1.31(+7.71%) |
May 14, 2021 | 16.50 | 17.04 | 16.29 | 17.00 | 960,145 | +0.59(+3.60%) |
May 13, 2021 | 16.92 | 17.15 | 16.16 | 16.41 | 450,997 | -0.39(-2.32%) |
May 12, 2021 | 16.97 | 17.47 | 16.78 | 16.80 | 392,244 | -0.19(-1.12%) |
May 11, 2021 | 17.35 | 17.54 | 16.93 | 16.99 | 333,777 | -0.56(-3.19%) |
May 10, 2021 | 18.25 | 18.26 | 17.43 | 17.55 | 161,934 | -0.70(-3.84%) |
May 07, 2021 | 17.67 | 18.27 | 17.41 | 18.25 | 123,754 | +0.76(+4.35%) |
May 06, 2021 | 19.22 | 19.26 | 17.40 | 17.49 | 331,947 | -1.73(-9.00%) |
May 05, 2021 | 19.37 | 19.49 | 19.21 | 19.22 | 95,056 | -0.21(-1.08%) |
May 04, 2021 | 19.31 | 19.70 | 19.22 | 19.43 | 199,141 | +0.12(+0.62%) |
May 03, 2021 | 18.71 | 19.32 | 18.71 | 19.31 | 268,067 | +0.60(+3.21%) |
Apr 30, 2021 | 18.48 | 18.74 | 18.39 | 18.71 | 221,600 | +0.13(+0.70%) |
Apr 29, 2021 | 18.22 | 18.68 | 18.22 | 18.58 | 306,828 | +0.35(+1.92%) |
Apr 28, 2021 | 18.01 | 18.39 | 17.95 | 18.23 | 279,571 | +0.20(+1.11%) |
Apr 27, 2021 | 18.20 | 18.24 | 17.90 | 18.03 | 148,519 | -0.05(-0.28%) |
Apr 26, 2021 | 17.85 | 18.27 | 17.77 | 18.08 | 189,302 | +0.31(+1.74%) |
Apr 23, 2021 | 17.91 | 17.99 | 17.70 | 17.77 | 194,300 | -0.12(-0.67%) |
Apr 22, 2021 | 17.93 | 18.15 | 17.71 | 17.89 | 201,941 | -0.23(-1.27%) |
Apr 21, 2021 | 18.17 | 18.27 | 17.87 | 18.12 | 212,136 | -0.23(-1.25%) |
Apr 20, 2021 | 18.23 | 18.85 | 18.20 | 18.35 | 329,555 | -0.06(-0.33%) |
Apr 19, 2021 | 18.38 | 18.44 | 17.97 | 18.41 | 718,475 | +0.16(+0.88%) |
Apr 16, 2021 | 17.93 | 18.45 | 17.61 | 18.25 | 519,600 | +0.40(+2.24%) |
Apr 15, 2021 | 18.16 | 18.22 | 17.70 | 17.85 | 225,597 | -0.18(-1.00%) |
Apr 14, 2021 | 18.32 | 18.57 | 18.01 | 18.03 | 233,631 | -0.29(-1.58%) |
Apr 13, 2021 | 18.80 | 18.83 | 18.10 | 18.32 | 604,840 | -0.45(-2.40%) |
Apr 12, 2021 | 18.40 | 18.81 | 17.64 | 18.77 | 596,663 | -0.13(-0.69%) |
Apr 09, 2021 | 17.88 | 18.98 | 17.69 | 18.90 | 300,900 | +0.82(+4.54%) |
Apr 08, 2021 | 17.84 | 18.10 | 17.50 | 18.08 | 497,713 | +0.49(+2.79%) |
Apr 07, 2021 | 17.74 | 17.74 | 17.20 | 17.59 | 611,806 | +0.05(+0.29%) |
Apr 06, 2021 | 17.55 | 17.73 | 17.22 | 17.54 | 192,078 | +0.02(+0.11%) |
Apr 05, 2021 | 17.50 | 17.75 | 17.12 | 17.52 | 359,948 | +0.04(+0.23%) |