Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.44 | 21.63 | 21.44 | 21.57 | 1,429,956 | +0.10(+0.47%) |
Jun 29, 2021 | 21.47 | 21.50 | 21.43 | 21.47 | 360,128 | -0.01(-0.05%) |
Jun 28, 2021 | 21.48 | 21.50 | 21.43 | 21.48 | 612,925 | +0.03(+0.14%) |
Jun 25, 2021 | 21.51 | 21.54 | 21.43 | 21.45 | 1,474,047 | -0.05(-0.23%) |
Jun 24, 2021 | 21.55 | 21.58 | 21.46 | 21.50 | 245,146 | +0.02(+0.09%) |
Jun 23, 2021 | 21.57 | 21.60 | 21.48 | 21.48 | 315,298 | -0.08(-0.37%) |
Jun 22, 2021 | 21.50 | 21.59 | 21.46 | 21.56 | 258,133 | +0.08(+0.37%) |
Jun 21, 2021 | 21.50 | 21.60 | 21.45 | 21.48 | 393,295 | +0.01(+0.05%) |
Jun 18, 2021 | 21.44 | 21.54 | 21.23 | 21.47 | 803,522 | -0.07(-0.32%) |
Jun 17, 2021 | 21.55 | 21.58 | 21.47 | 21.54 | 450,873 | -0.04(-0.19%) |
Jun 16, 2021 | 21.56 | 21.61 | 21.53 | 21.58 | 449,516 | -0.02(-0.09%) |
Jun 15, 2021 | 21.53 | 21.61 | 21.49 | 21.60 | 506,055 | +0.09(+0.42%) |
Jun 14, 2021 | 21.52 | 21.54 | 21.48 | 21.51 | 691,936 | -0.04(-0.19%) |
Jun 11, 2021 | 21.53 | 21.55 | 21.50 | 21.55 | 529,403 | +0.08(+0.37%) |
Jun 10, 2021 | 21.58 | 21.58 | 21.45 | 21.47 | 1,183,939 | -0.05(-0.23%) |
Jun 09, 2021 | 21.60 | 21.60 | 21.52 | 21.52 | 407,747 | -0.07(-0.32%) |
Jun 08, 2021 | 21.59 | 21.63 | 21.54 | 21.59 | 687,922 | +0.05(+0.23%) |
Jun 07, 2021 | 21.60 | 21.60 | 21.52 | 21.54 | 380,363 | -0.03(-0.14%) |
Jun 04, 2021 | 21.60 | 21.61 | 21.55 | 21.57 | 628,669 | -0.02(-0.09%) |
Jun 03, 2021 | 21.63 | 21.63 | 21.55 | 21.59 | 888,341 | -0.01(-0.05%) |
Jun 02, 2021 | 21.65 | 21.65 | 21.51 | 21.60 | 601,948 | +0.01(+0.05%) |
Jun 01, 2021 | 21.67 | 21.69 | 21.55 | 21.59 | 1,583,130 | -0.01(-0.05%) |
May 28, 2021 | 21.60 | 21.65 | 21.55 | 21.60 | 508,430 | +0.01(+0.05%) |
May 27, 2021 | 21.62 | 21.62 | 21.56 | 21.59 | 1,076,020 | -0.01(-0.05%) |
May 26, 2021 | 21.54 | 21.61 | 21.51 | 21.60 | 933,229 | +0.06(+0.28%) |
May 25, 2021 | 21.58 | 21.59 | 21.46 | 21.54 | 2,087,787 | +0.01(+0.05%) |
May 24, 2021 | 21.56 | 21.60 | 21.51 | 21.53 | 568,570 | -0.03(-0.14%) |
May 21, 2021 | 21.60 | 21.61 | 21.50 | 21.56 | 1,036,841 | +0.03(+0.14%) |
May 20, 2021 | 21.60 | 21.62 | 21.49 | 21.53 | 1,143,342 | -0.07(-0.32%) |
May 19, 2021 | 21.45 | 21.61 | 21.45 | 21.60 | 1,334,909 | +0.08(+0.37%) |
May 18, 2021 | 21.63 | 21.70 | 21.45 | 21.52 | 1,382,451 | -0.16(-0.74%) |
May 17, 2021 | 21.75 | 21.83 | 21.51 | 21.68 | 2,703,349 | -0.12(-0.55%) |
May 14, 2021 | 21.68 | 21.80 | 21.59 | 21.80 | 2,758,586 | +0.14(+0.65%) |
May 13, 2021 | 21.67 | 21.77 | 21.57 | 21.66 | 3,715,055 | +0.16(+0.74%) |
May 12, 2021 | 21.63 | 21.70 | 21.49 | 21.50 | 8,841,025 | -0.28(-1.29%) |
May 11, 2021 | 21.74 | 22.00 | 21.40 | 21.78 | 19,611,460 | +4.20(+23.89%) |
May 10, 2021 | 17.53 | 17.85 | 17.53 | 17.58 | 459,706 | +0.04(+0.23%) |
May 07, 2021 | 17.49 | 17.62 | 17.29 | 17.54 | 226,226 | +0.08(+0.46%) |
May 06, 2021 | 17.24 | 17.46 | 17.14 | 17.46 | 211,565 | +0.22(+1.28%) |
May 05, 2021 | 17.00 | 17.30 | 16.72 | 17.24 | 267,013 | +0.26(+1.53%) |
May 04, 2021 | 16.83 | 17.04 | 16.63 | 16.98 | 157,650 | +0.09(+0.53%) |
May 03, 2021 | 16.80 | 17.06 | 16.71 | 16.89 | 480,376 | +0.23(+1.38%) |
Apr 30, 2021 | 16.68 | 16.97 | 16.63 | 16.66 | 281,400 | -0.29(-1.71%) |
Apr 29, 2021 | 17.05 | 17.11 | 16.79 | 16.95 | 209,438 | -0.02(-0.12%) |
Apr 28, 2021 | 17.06 | 17.19 | 16.89 | 16.97 | 174,902 | -0.11(-0.64%) |
Apr 27, 2021 | 17.29 | 17.56 | 16.99 | 17.08 | 269,636 | -0.25(-1.44%) |
Apr 26, 2021 | 17.45 | 17.69 | 17.31 | 17.33 | 168,903 | -0.02(-0.12%) |
Apr 23, 2021 | 16.99 | 17.53 | 16.98 | 17.35 | 200,900 | +0.41(+2.42%) |
Apr 22, 2021 | 17.34 | 17.34 | 16.93 | 16.94 | 156,274 | -0.29(-1.68%) |
Apr 21, 2021 | 16.89 | 17.32 | 16.89 | 17.23 | 137,819 | +0.31(+1.83%) |
Apr 20, 2021 | 17.17 | 17.26 | 16.75 | 16.92 | 206,765 | -0.37(-2.14%) |
Apr 19, 2021 | 17.52 | 17.65 | 17.20 | 17.29 | 228,886 | -0.41(-2.32%) |
Apr 16, 2021 | 17.63 | 17.80 | 17.53 | 17.70 | 203,400 | +0.36(+2.08%) |
Apr 15, 2021 | 17.13 | 17.38 | 16.90 | 17.34 | 227,926 | +0.33(+1.94%) |
Apr 14, 2021 | 16.94 | 17.24 | 16.74 | 17.01 | 190,484 | +0.21(+1.25%) |
Apr 13, 2021 | 16.96 | 17.54 | 16.73 | 16.80 | 333,051 | -0.22(-1.29%) |
Apr 12, 2021 | 16.92 | 17.20 | 16.88 | 17.02 | 216,693 | +0.02(+0.12%) |
Apr 09, 2021 | 16.85 | 17.06 | 16.76 | 17.00 | 160,900 | +0.12(+0.71%) |
Apr 08, 2021 | 16.94 | 17.08 | 16.72 | 16.88 | 309,714 | -0.05(-0.30%) |
Apr 07, 2021 | 17.40 | 17.46 | 16.87 | 16.93 | 305,659 | -0.49(-2.81%) |
Apr 06, 2021 | 17.13 | 17.55 | 17.13 | 17.42 | 377,426 | +0.30(+1.75%) |
Apr 05, 2021 | 17.21 | 17.45 | 16.98 | 17.12 | 269,685 | +0.13(+0.77%) |