Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.70 | 21.83 | 21.15 | 21.49 | 3,516,172 | +0.09(+0.43%) |
Jun 29, 2021 | 21.98 | 22.12 | 21.32 | 21.39 | 2,240,840 | -0.29(-1.32%) |
Jun 28, 2021 | 23.07 | 23.11 | 21.48 | 21.68 | 3,827,692 | -1.66(-7.12%) |
Jun 25, 2021 | 23.85 | 23.97 | 23.10 | 23.34 | 21,164,044 | -0.22(-0.94%) |
Jun 24, 2021 | 22.97 | 23.77 | 22.92 | 23.56 | 2,721,749 | +0.54(+2.37%) |
Jun 23, 2021 | 23.46 | 23.79 | 23.01 | 23.02 | 2,852,361 | -0.06(-0.24%) |
Jun 22, 2021 | 22.93 | 23.51 | 22.70 | 23.07 | 3,310,136 | +0.06(+0.28%) |
Jun 21, 2021 | 21.60 | 23.02 | 21.39 | 23.01 | 2,725,852 | +1.73(+8.11%) |
Jun 18, 2021 | 20.86 | 21.80 | 20.73 | 21.28 | 4,437,041 | -0.17(-0.77%) |
Jun 17, 2021 | 22.61 | 22.95 | 20.79 | 21.45 | 3,919,475 | -1.32(-5.80%) |
Jun 16, 2021 | 22.44 | 23.07 | 22.20 | 22.77 | 2,303,995 | +0.14(+0.61%) |
Jun 15, 2021 | 22.02 | 22.69 | 21.87 | 22.63 | 2,273,693 | +0.80(+3.68%) |
Jun 14, 2021 | 22.11 | 22.61 | 21.67 | 21.83 | 2,310,342 | -0.06(-0.25%) |
Jun 11, 2021 | 22.00 | 22.21 | 21.65 | 21.88 | 1,145,677 | +0.12(+0.55%) |
Jun 10, 2021 | 22.14 | 22.37 | 21.24 | 21.76 | 2,183,573 | +0.10(+0.47%) |
Jun 09, 2021 | 22.09 | 22.26 | 21.62 | 21.66 | 2,318,176 | -0.39(-1.76%) |
Jun 08, 2021 | 21.75 | 22.37 | 21.42 | 22.05 | 1,921,497 | -0.14(-0.62%) |
Jun 07, 2021 | 22.36 | 22.70 | 22.10 | 22.19 | 1,781,507 | -0.14(-0.62%) |
Jun 04, 2021 | 22.66 | 22.81 | 21.95 | 22.33 | 1,762,143 | -0.06(-0.25%) |
Jun 03, 2021 | 22.36 | 22.84 | 22.09 | 22.38 | 1,974,322 | -0.22(-0.98%) |
Jun 02, 2021 | 22.14 | 22.98 | 21.55 | 22.60 | 3,224,215 | +0.70(+3.20%) |
Jun 01, 2021 | 20.31 | 21.93 | 20.31 | 21.90 | 4,518,376 | +1.88(+9.40%) |
May 28, 2021 | 20.20 | 20.26 | 19.80 | 20.02 | 1,969,329 | +0.00(+0.00%) |
May 27, 2021 | 19.66 | 20.31 | 19.66 | 20.02 | 2,958,238 | +0.37(+1.88%) |
May 26, 2021 | 19.21 | 19.76 | 18.98 | 19.65 | 2,123,399 | +0.54(+2.85%) |
May 25, 2021 | 20.13 | 20.31 | 19.06 | 19.11 | 3,044,947 | -1.12(-5.52%) |
May 24, 2021 | 19.68 | 20.26 | 19.16 | 20.22 | 2,441,064 | +0.89(+4.58%) |
May 21, 2021 | 19.78 | 19.91 | 19.25 | 19.34 | 2,083,079 | -0.04(-0.19%) |
May 20, 2021 | 19.08 | 19.54 | 18.64 | 19.37 | 2,881,331 | +0.30(+1.60%) |
May 19, 2021 | 18.66 | 19.20 | 18.47 | 19.07 | 3,013,999 | -0.28(-1.43%) |
May 18, 2021 | 19.68 | 20.05 | 19.31 | 19.35 | 3,091,372 | -0.44(-2.24%) |
May 17, 2021 | 18.59 | 19.82 | 18.47 | 19.79 | 2,924,197 | +1.08(+5.77%) |
May 14, 2021 | 18.00 | 18.87 | 18.00 | 18.71 | 2,598,314 | +1.12(+6.38%) |
May 13, 2021 | 18.04 | 18.61 | 17.30 | 17.59 | 3,357,636 | -0.87(-4.72%) |
May 12, 2021 | 18.70 | 19.92 | 18.37 | 18.46 | 4,207,577 | +0.00(+0.00%) |
May 11, 2021 | 17.75 | 18.64 | 17.43 | 18.46 | 3,445,537 | -0.15(-0.79%) |
May 10, 2021 | 18.34 | 19.02 | 18.23 | 18.61 | 3,893,948 | +0.55(+3.05%) |
May 07, 2021 | 16.74 | 18.09 | 16.39 | 18.05 | 4,278,720 | +1.19(+7.07%) |
May 06, 2021 | 16.83 | 17.01 | 16.13 | 16.86 | 2,819,182 | -0.07(-0.43%) |
May 05, 2021 | 16.57 | 17.27 | 15.77 | 16.94 | 4,051,702 | +1.02(+6.39%) |
May 04, 2021 | 16.10 | 16.23 | 15.40 | 15.92 | 2,544,922 | -0.06(-0.40%) |
May 03, 2021 | 15.74 | 16.09 | 15.55 | 15.98 | 2,299,350 | +0.46(+2.95%) |
Apr 30, 2021 | 15.91 | 16.32 | 15.49 | 15.52 | 2,930,996 | -0.72(-4.46%) |
Apr 29, 2021 | 16.53 | 16.86 | 15.96 | 16.25 | 2,281,689 | +0.02(+0.11%) |
Apr 28, 2021 | 15.59 | 16.38 | 15.57 | 16.23 | 3,077,218 | +0.75(+4.86%) |
Apr 27, 2021 | 15.20 | 15.57 | 15.00 | 15.48 | 2,117,656 | +0.39(+2.61%) |
Apr 26, 2021 | 14.58 | 15.31 | 14.54 | 15.08 | 2,746,866 | +0.38(+2.56%) |
Apr 23, 2021 | 14.34 | 14.82 | 14.23 | 14.71 | 2,356,051 | +0.35(+2.43%) |
Apr 22, 2021 | 14.63 | 14.71 | 14.12 | 14.36 | 2,616,186 | -0.18(-1.26%) |
Apr 21, 2021 | 13.97 | 14.64 | 13.67 | 14.54 | 2,215,534 | +0.18(+1.28%) |
Apr 20, 2021 | 15.13 | 15.30 | 14.01 | 14.36 | 3,629,510 | -0.94(-6.17%) |
Apr 19, 2021 | 15.53 | 15.82 | 15.17 | 15.30 | 2,126,413 | -0.19(-1.24%) |
Apr 16, 2021 | 15.97 | 16.06 | 15.44 | 15.50 | 1,750,789 | -0.44(-2.76%) |
Apr 15, 2021 | 16.10 | 16.11 | 15.74 | 15.94 | 2,841,258 | +0.03(+0.17%) |
Apr 14, 2021 | 15.39 | 16.29 | 15.28 | 15.91 | 2,912,702 | +0.87(+5.79%) |
Apr 13, 2021 | 15.04 | 15.29 | 14.90 | 15.04 | 1,926,035 | -0.03(-0.18%) |
Apr 12, 2021 | 15.37 | 15.70 | 15.00 | 15.07 | 1,949,401 | +0.01(+0.06%) |
Apr 09, 2021 | 15.19 | 15.48 | 14.97 | 15.06 | 1,645,550 | -0.21(-1.38%) |
Apr 08, 2021 | 15.41 | 15.49 | 14.92 | 15.27 | 2,758,025 | -0.39(-2.52%) |
Apr 07, 2021 | 15.37 | 15.85 | 15.24 | 15.66 | 3,294,888 | +0.31(+2.03%) |
Apr 06, 2021 | 15.20 | 15.83 | 15.16 | 15.35 | 2,984,129 | +0.40(+2.70%) |
Apr 05, 2021 | 15.81 | 15.84 | 14.88 | 14.95 | 2,938,750 | -1.03(-6.43%) |