Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.03 | 19.36 | 19.03 | 19.14 | 352,382 | -0.04(-0.18%) |
Jun 29, 2021 | 19.41 | 19.50 | 19.14 | 19.18 | 96,143 | -0.05(-0.28%) |
Jun 28, 2021 | 19.40 | 19.91 | 19.00 | 19.23 | 131,079 | -0.27(-1.40%) |
Jun 25, 2021 | 19.80 | 19.97 | 19.18 | 19.51 | 498,183 | -0.26(-1.29%) |
Jun 24, 2021 | 19.22 | 19.80 | 19.07 | 19.76 | 161,647 | +0.71(+3.70%) |
Jun 23, 2021 | 19.10 | 19.28 | 19.01 | 19.06 | 94,548 | +0.03(+0.14%) |
Jun 22, 2021 | 19.18 | 19.18 | 18.81 | 19.03 | 103,305 | -0.16(-0.83%) |
Jun 21, 2021 | 18.86 | 19.32 | 18.85 | 19.19 | 226,024 | +0.58(+3.13%) |
Jun 18, 2021 | 19.20 | 19.26 | 18.61 | 18.61 | 322,699 | -0.80(-4.13%) |
Jun 17, 2021 | 20.26 | 20.26 | 19.38 | 19.41 | 80,600 | -0.72(-3.59%) |
Jun 16, 2021 | 19.84 | 20.26 | 19.61 | 20.13 | 117,737 | +0.21(+1.06%) |
Jun 15, 2021 | 19.78 | 20.06 | 19.56 | 19.92 | 140,092 | +0.29(+1.48%) |
Jun 14, 2021 | 19.72 | 19.84 | 19.44 | 19.63 | 127,895 | -0.12(-0.63%) |
Jun 11, 2021 | 19.93 | 20.04 | 19.68 | 19.75 | 149,801 | +0.01(+0.04%) |
Jun 10, 2021 | 20.51 | 20.51 | 19.74 | 19.74 | 143,684 | -0.48(-2.40%) |
Jun 09, 2021 | 20.29 | 20.37 | 20.22 | 20.23 | 92,325 | -0.27(-1.33%) |
Jun 08, 2021 | 20.40 | 20.63 | 20.11 | 20.50 | 67,197 | +0.01(+0.04%) |
Jun 07, 2021 | 20.49 | 20.56 | 20.33 | 20.49 | 72,309 | +0.04(+0.22%) |
Jun 04, 2021 | 20.51 | 20.51 | 20.26 | 20.45 | 50,485 | -0.06(-0.30%) |
Jun 03, 2021 | 20.44 | 20.64 | 20.34 | 20.51 | 53,069 | +0.11(+0.52%) |
Jun 02, 2021 | 20.92 | 20.92 | 20.34 | 20.41 | 58,417 | -0.37(-1.78%) |
Jun 01, 2021 | 20.62 | 20.91 | 20.55 | 20.78 | 70,871 | +0.23(+1.12%) |
May 28, 2021 | 20.52 | 20.57 | 20.13 | 20.55 | 50,649 | +0.03(+0.13%) |
May 27, 2021 | 20.57 | 20.71 | 20.45 | 20.52 | 88,883 | +0.24(+1.17%) |
May 26, 2021 | 19.86 | 20.31 | 19.74 | 20.28 | 62,538 | +0.41(+2.09%) |
May 25, 2021 | 20.55 | 20.63 | 19.87 | 19.87 | 115,897 | -0.71(-3.43%) |
May 24, 2021 | 20.85 | 20.87 | 20.50 | 20.57 | 109,452 | -0.20(-0.98%) |
May 21, 2021 | 20.69 | 20.94 | 20.60 | 20.78 | 88,004 | +0.34(+1.64%) |
May 20, 2021 | 20.33 | 20.46 | 20.07 | 20.44 | 84,367 | -0.02(-0.09%) |
May 19, 2021 | 20.01 | 20.53 | 19.82 | 20.46 | 107,564 | -0.08(-0.39%) |
May 18, 2021 | 20.83 | 20.94 | 20.50 | 20.54 | 75,829 | -0.25(-1.19%) |
May 17, 2021 | 20.87 | 20.94 | 20.60 | 20.79 | 74,672 | -0.14(-0.67%) |
May 14, 2021 | 20.64 | 20.93 | 20.41 | 20.93 | 82,746 | +0.45(+2.20%) |
May 13, 2021 | 19.83 | 20.58 | 19.79 | 20.48 | 130,025 | +0.61(+3.06%) |
May 12, 2021 | 20.40 | 20.56 | 19.83 | 19.87 | 81,323 | -0.37(-1.83%) |
May 11, 2021 | 20.43 | 20.62 | 20.16 | 20.24 | 75,776 | -0.34(-1.63%) |
May 10, 2021 | 20.96 | 21.18 | 20.57 | 20.57 | 83,740 | -0.29(-1.39%) |
May 07, 2021 | 20.62 | 20.95 | 20.62 | 20.86 | 56,292 | -0.01(-0.06%) |
May 06, 2021 | 20.74 | 20.88 | 20.46 | 20.88 | 133,778 | +0.21(+1.00%) |
May 05, 2021 | 21.01 | 21.16 | 20.51 | 20.67 | 108,167 | -0.28(-1.35%) |
May 04, 2021 | 20.69 | 21.01 | 20.49 | 20.95 | 133,558 | -0.04(-0.17%) |
May 03, 2021 | 20.71 | 21.01 | 20.55 | 20.99 | 147,242 | +0.39(+1.91%) |
Apr 30, 2021 | 20.42 | 20.73 | 20.29 | 20.59 | 225,479 | +0.07(+0.34%) |
Apr 29, 2021 | 20.48 | 20.78 | 20.37 | 20.52 | 119,649 | +0.13(+0.64%) |
Apr 28, 2021 | 20.36 | 20.39 | 20.04 | 20.39 | 142,709 | +0.28(+1.39%) |
Apr 27, 2021 | 20.38 | 20.38 | 19.84 | 20.11 | 126,048 | -0.02(-0.09%) |
Apr 26, 2021 | 20.46 | 20.65 | 20.04 | 20.13 | 130,483 | -0.13(-0.65%) |
Apr 23, 2021 | 19.74 | 20.44 | 19.74 | 20.26 | 175,715 | +0.58(+2.93%) |
Apr 22, 2021 | 20.15 | 20.18 | 19.66 | 19.69 | 89,928 | -0.45(-2.26%) |
Apr 21, 2021 | 19.72 | 20.23 | 19.72 | 20.14 | 65,355 | +0.38(+1.95%) |
Apr 20, 2021 | 20.35 | 20.36 | 19.66 | 19.76 | 62,067 | -0.73(-3.58%) |
Apr 19, 2021 | 20.95 | 20.95 | 20.29 | 20.49 | 72,551 | -0.30(-1.43%) |
Apr 16, 2021 | 20.94 | 20.94 | 20.52 | 20.79 | 71,727 | +0.09(+0.42%) |
Apr 15, 2021 | 20.69 | 20.76 | 20.23 | 20.70 | 85,417 | -0.08(-0.38%) |
Apr 14, 2021 | 20.59 | 20.98 | 20.56 | 20.78 | 77,705 | +0.13(+0.63%) |
Apr 13, 2021 | 21.23 | 21.23 | 20.59 | 20.65 | 48,113 | -0.68(-3.20%) |
Apr 12, 2021 | 21.25 | 21.42 | 21.10 | 21.33 | 58,001 | +0.19(+0.91%) |
Apr 09, 2021 | 21.07 | 21.21 | 20.93 | 21.14 | 57,999 | +0.15(+0.71%) |
Apr 08, 2021 | 21.01 | 21.03 | 20.62 | 20.99 | 93,870 | +0.06(+0.29%) |
Apr 07, 2021 | 21.16 | 21.32 | 20.86 | 20.93 | 117,817 | -0.18(-0.87%) |
Apr 06, 2021 | 20.96 | 21.21 | 20.81 | 21.11 | 124,636 | +0.10(+0.50%) |
Apr 05, 2021 | 20.98 | 21.18 | 20.63 | 21.01 | 111,989 | +0.24(+1.14%) |