Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.52 | 20.57 | 19.29 | 20.52 | 192,920 | +0.80(+4.06%) |
Jun 29, 2021 | 20.60 | 20.70 | 19.68 | 19.72 | 177,950 | -1.27(-6.05%) |
Jun 28, 2021 | 21.81 | 21.86 | 20.80 | 20.99 | 148,233 | -1.03(-4.68%) |
Jun 25, 2021 | 21.75 | 22.49 | 21.60 | 22.02 | 3,040,101 | +0.57(+2.66%) |
Jun 24, 2021 | 21.43 | 22.03 | 21.08 | 21.45 | 236,853 | +0.24(+1.13%) |
Jun 23, 2021 | 21.63 | 21.73 | 20.83 | 21.21 | 171,371 | -0.65(-2.97%) |
Jun 22, 2021 | 21.67 | 22.10 | 21.51 | 21.86 | 164,041 | +0.31(+1.44%) |
Jun 21, 2021 | 20.71 | 21.59 | 20.71 | 21.55 | 189,347 | +0.91(+4.41%) |
Jun 18, 2021 | 20.50 | 21.11 | 20.45 | 20.64 | 565,473 | +0.05(+0.24%) |
Jun 17, 2021 | 20.56 | 20.76 | 20.29 | 20.59 | 171,831 | -0.11(-0.53%) |
Jun 16, 2021 | 20.88 | 21.34 | 20.47 | 20.70 | 367,919 | +1.51(+7.87%) |
Jun 15, 2021 | 19.50 | 19.59 | 19.06 | 19.19 | 141,110 | -0.19(-0.98%) |
Jun 14, 2021 | 18.94 | 19.46 | 18.94 | 19.38 | 178,443 | +0.44(+2.32%) |
Jun 11, 2021 | 18.90 | 19.49 | 18.82 | 18.94 | 126,442 | +0.16(+0.85%) |
Jun 10, 2021 | 18.04 | 18.83 | 17.61 | 18.78 | 261,788 | +1.23(+7.01%) |
Jun 09, 2021 | 17.76 | 18.00 | 17.39 | 17.55 | 94,874 | -0.28(-1.57%) |
Jun 08, 2021 | 17.92 | 18.16 | 17.56 | 17.83 | 134,731 | -0.07(-0.39%) |
Jun 07, 2021 | 17.83 | 18.08 | 17.46 | 17.90 | 184,396 | +0.01(+0.06%) |
Jun 04, 2021 | 17.25 | 17.99 | 17.15 | 17.89 | 145,477 | +0.66(+3.83%) |
Jun 03, 2021 | 17.29 | 17.37 | 17.04 | 17.23 | 113,329 | -0.10(-0.58%) |
Jun 02, 2021 | 17.73 | 17.73 | 17.11 | 17.33 | 145,942 | -0.51(-2.86%) |
Jun 01, 2021 | 18.13 | 18.13 | 17.58 | 17.84 | 114,112 | -0.22(-1.22%) |
May 28, 2021 | 18.03 | 18.55 | 18.01 | 18.06 | 81,736 | +0.12(+0.67%) |
May 27, 2021 | 17.74 | 18.13 | 17.61 | 17.94 | 133,522 | +0.23(+1.30%) |
May 26, 2021 | 17.51 | 17.87 | 17.26 | 17.71 | 94,755 | +0.15(+0.85%) |
May 25, 2021 | 17.88 | 17.93 | 17.29 | 17.56 | 140,210 | -0.46(-2.55%) |
May 24, 2021 | 18.30 | 18.46 | 17.86 | 18.02 | 100,921 | -0.30(-1.64%) |
May 21, 2021 | 18.71 | 18.71 | 18.21 | 18.32 | 94,223 | -0.42(-2.24%) |
May 20, 2021 | 17.63 | 18.86 | 17.56 | 18.74 | 185,378 | +1.11(+6.30%) |
May 19, 2021 | 17.58 | 17.88 | 17.39 | 17.63 | 93,161 | -0.11(-0.62%) |
May 18, 2021 | 18.00 | 18.36 | 17.67 | 17.74 | 140,470 | +0.12(+0.68%) |
May 17, 2021 | 19.80 | 19.80 | 17.30 | 17.62 | 330,175 | -2.94(-14.30%) |
May 14, 2021 | 20.18 | 20.73 | 20.09 | 20.56 | 190,439 | +0.65(+3.26%) |
May 13, 2021 | 20.05 | 20.22 | 19.70 | 19.91 | 107,052 | +0.05(+0.25%) |
May 12, 2021 | 20.03 | 20.03 | 19.40 | 19.86 | 158,134 | -0.05(-0.25%) |
May 11, 2021 | 19.11 | 19.96 | 18.99 | 19.91 | 117,240 | +0.54(+2.79%) |
May 10, 2021 | 19.32 | 19.72 | 19.11 | 19.37 | 97,209 | +0.10(+0.52%) |
May 07, 2021 | 19.44 | 19.68 | 19.06 | 19.27 | 112,413 | -0.08(-0.41%) |
May 06, 2021 | 20.11 | 20.11 | 19.12 | 19.35 | 176,881 | -0.88(-4.35%) |
May 05, 2021 | 20.33 | 20.47 | 20.09 | 20.23 | 76,373 | +0.20(+1.00%) |
May 04, 2021 | 20.62 | 20.62 | 20.00 | 20.03 | 88,453 | -0.84(-4.02%) |
May 03, 2021 | 20.66 | 21.09 | 20.50 | 20.87 | 125,246 | +0.23(+1.11%) |
Apr 30, 2021 | 20.51 | 21.05 | 20.20 | 20.64 | 133,700 | -0.11(-0.53%) |
Apr 29, 2021 | 20.89 | 20.97 | 20.40 | 20.75 | 110,297 | +0.08(+0.39%) |
Apr 28, 2021 | 19.78 | 20.74 | 19.78 | 20.67 | 110,826 | +0.62(+3.09%) |
Apr 27, 2021 | 20.20 | 20.22 | 19.92 | 20.05 | 86,761 | -0.12(-0.59%) |
Apr 26, 2021 | 20.20 | 20.23 | 19.67 | 20.17 | 131,067 | -0.21(-1.03%) |
Apr 23, 2021 | 19.97 | 20.38 | 19.93 | 20.38 | 116,700 | +0.49(+2.46%) |
Apr 22, 2021 | 19.85 | 20.02 | 19.70 | 19.89 | 126,275 | -0.02(-0.10%) |
Apr 21, 2021 | 19.90 | 20.12 | 19.66 | 19.91 | 214,388 | +0.04(+0.20%) |
Apr 20, 2021 | 20.07 | 20.30 | 19.75 | 19.87 | 84,493 | -0.25(-1.24%) |
Apr 19, 2021 | 20.58 | 20.63 | 20.06 | 20.12 | 68,877 | -0.55(-2.66%) |
Apr 16, 2021 | 21.37 | 21.37 | 20.59 | 20.67 | 78,600 | -0.54(-2.55%) |
Apr 15, 2021 | 20.97 | 21.32 | 20.80 | 21.21 | 72,735 | +0.45(+2.17%) |
Apr 14, 2021 | 20.64 | 21.06 | 20.36 | 20.76 | 86,048 | +0.00(+0.00%) |
Apr 13, 2021 | 20.59 | 20.78 | 20.23 | 20.76 | 67,699 | +0.17(+0.83%) |
Apr 12, 2021 | 20.92 | 20.95 | 20.39 | 20.59 | 90,068 | -0.48(-2.28%) |
Apr 09, 2021 | 20.95 | 21.38 | 20.87 | 21.07 | 96,700 | +0.04(+0.19%) |
Apr 08, 2021 | 20.78 | 21.06 | 20.66 | 21.03 | 102,267 | +0.42(+2.04%) |
Apr 07, 2021 | 20.55 | 20.77 | 20.42 | 20.61 | 92,798 | -0.00(-0.02%) |
Apr 06, 2021 | 20.99 | 21.11 | 20.56 | 20.61 | 88,225 | -0.45(-2.11%) |
Apr 05, 2021 | 21.05 | 21.33 | 20.76 | 21.06 | 211,361 | +0.19(+0.91%) |