Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.70 | 20.77 | 20.50 | 20.71 | 136,534 | -0.07(-0.34%) |
Jun 29, 2021 | 21.00 | 21.08 | 20.74 | 20.78 | 126,722 | -0.11(-0.53%) |
Jun 28, 2021 | 21.18 | 21.22 | 20.67 | 20.89 | 172,771 | -0.42(-1.97%) |
Jun 25, 2021 | 21.66 | 21.82 | 20.81 | 21.31 | 3,797,819 | -0.35(-1.62%) |
Jun 24, 2021 | 21.67 | 21.94 | 21.49 | 21.66 | 244,607 | +0.23(+1.07%) |
Jun 23, 2021 | 21.90 | 21.97 | 21.32 | 21.43 | 240,250 | -0.27(-1.24%) |
Jun 22, 2021 | 22.17 | 22.33 | 21.60 | 21.70 | 329,127 | -0.35(-1.59%) |
Jun 21, 2021 | 21.06 | 22.18 | 21.06 | 22.05 | 374,820 | +0.99(+4.70%) |
Jun 18, 2021 | 22.33 | 22.40 | 21.01 | 21.06 | 494,558 | -1.47(-6.52%) |
Jun 17, 2021 | 22.64 | 22.66 | 22.16 | 22.53 | 285,359 | -0.08(-0.35%) |
Jun 16, 2021 | 22.51 | 22.77 | 22.15 | 22.61 | 313,207 | +0.19(+0.85%) |
Jun 15, 2021 | 22.50 | 22.90 | 22.18 | 22.42 | 228,812 | +0.12(+0.54%) |
Jun 14, 2021 | 22.61 | 22.88 | 22.22 | 22.30 | 283,913 | -0.39(-1.72%) |
Jun 11, 2021 | 21.82 | 22.93 | 21.13 | 22.69 | 484,364 | +0.81(+3.70%) |
Jun 10, 2021 | 21.93 | 22.17 | 21.44 | 21.88 | 231,729 | -0.05(-0.23%) |
Jun 09, 2021 | 22.16 | 22.40 | 21.70 | 21.93 | 263,036 | -0.07(-0.32%) |
Jun 08, 2021 | 21.72 | 22.36 | 21.69 | 22.00 | 285,875 | +0.01(+0.05%) |
Jun 07, 2021 | 20.33 | 22.01 | 20.26 | 21.99 | 515,562 | +1.69(+8.33%) |
Jun 04, 2021 | 20.32 | 20.35 | 20.08 | 20.30 | 101,665 | +0.06(+0.30%) |
Jun 03, 2021 | 20.41 | 20.46 | 19.94 | 20.24 | 152,729 | -0.24(-1.17%) |
Jun 02, 2021 | 20.53 | 20.83 | 20.35 | 20.48 | 121,679 | +0.04(+0.20%) |
Jun 01, 2021 | 20.37 | 20.80 | 20.27 | 20.44 | 117,318 | +0.13(+0.64%) |
May 28, 2021 | 20.52 | 20.95 | 20.13 | 20.31 | 89,559 | -0.16(-0.78%) |
May 27, 2021 | 20.49 | 20.69 | 20.25 | 20.47 | 281,249 | +0.15(+0.74%) |
May 26, 2021 | 20.05 | 20.36 | 19.79 | 20.32 | 115,798 | +0.21(+1.04%) |
May 25, 2021 | 20.68 | 20.81 | 20.00 | 20.11 | 102,451 | -0.53(-2.57%) |
May 24, 2021 | 20.38 | 20.90 | 20.23 | 20.64 | 148,976 | +0.35(+1.72%) |
May 21, 2021 | 20.45 | 20.60 | 20.28 | 20.29 | 170,977 | -0.14(-0.69%) |
May 20, 2021 | 19.55 | 20.45 | 19.55 | 20.43 | 181,799 | +0.89(+4.55%) |
May 19, 2021 | 19.58 | 19.63 | 19.33 | 19.54 | 100,057 | -0.16(-0.81%) |
May 18, 2021 | 19.55 | 19.87 | 19.42 | 19.70 | 83,627 | +0.15(+0.77%) |
May 17, 2021 | 19.74 | 19.74 | 19.33 | 19.55 | 125,819 | -0.14(-0.71%) |
May 14, 2021 | 19.15 | 19.88 | 19.00 | 19.69 | 183,964 | +0.75(+3.96%) |
May 13, 2021 | 18.98 | 19.25 | 18.80 | 18.94 | 103,259 | +0.03(+0.16%) |
May 12, 2021 | 18.43 | 19.24 | 18.43 | 18.91 | 116,885 | +0.55(+3.00%) |
May 11, 2021 | 19.03 | 19.73 | 17.79 | 18.36 | 267,332 | -1.41(-7.13%) |
May 10, 2021 | 19.84 | 19.91 | 19.52 | 19.77 | 45,367 | -0.08(-0.40%) |
May 07, 2021 | 19.30 | 20.05 | 18.91 | 19.85 | 101,037 | +0.51(+2.64%) |
May 06, 2021 | 20.50 | 20.50 | 19.09 | 19.34 | 224,670 | -1.14(-5.57%) |
May 05, 2021 | 20.30 | 20.83 | 19.98 | 20.48 | 360,314 | +0.21(+1.04%) |
May 04, 2021 | 20.37 | 20.43 | 19.88 | 20.27 | 87,358 | -0.23(-1.12%) |
May 03, 2021 | 20.25 | 20.50 | 19.93 | 20.50 | 165,099 | +0.30(+1.49%) |
Apr 30, 2021 | 20.32 | 20.32 | 19.87 | 20.20 | 100,300 | -0.18(-0.88%) |
Apr 29, 2021 | 20.48 | 20.48 | 19.84 | 20.38 | 112,725 | -0.05(-0.24%) |
Apr 28, 2021 | 20.27 | 20.47 | 20.20 | 20.43 | 131,406 | +0.11(+0.54%) |
Apr 27, 2021 | 20.10 | 20.47 | 20.06 | 20.32 | 148,564 | +0.26(+1.30%) |
Apr 26, 2021 | 19.95 | 20.50 | 19.78 | 20.06 | 389,948 | +0.14(+0.70%) |
Apr 23, 2021 | 19.80 | 20.00 | 19.64 | 19.92 | 161,200 | +0.23(+1.17%) |
Apr 22, 2021 | 19.84 | 20.00 | 19.30 | 19.69 | 174,686 | -0.12(-0.61%) |
Apr 21, 2021 | 19.70 | 19.95 | 19.54 | 19.81 | 154,196 | +0.21(+1.07%) |
Apr 20, 2021 | 19.53 | 19.85 | 19.30 | 19.60 | 111,626 | -0.03(-0.15%) |
Apr 19, 2021 | 19.95 | 19.95 | 19.51 | 19.63 | 85,230 | -0.28(-1.41%) |
Apr 16, 2021 | 20.00 | 20.21 | 19.61 | 19.91 | 174,200 | -0.06(-0.30%) |
Apr 15, 2021 | 19.86 | 20.20 | 19.32 | 19.97 | 208,474 | +0.11(+0.55%) |
Apr 14, 2021 | 19.67 | 20.00 | 19.38 | 19.86 | 267,662 | +0.33(+1.69%) |
Apr 13, 2021 | 19.71 | 19.84 | 19.22 | 19.53 | 134,620 | -0.10(-0.51%) |
Apr 12, 2021 | 19.81 | 19.87 | 19.48 | 19.63 | 79,947 | -0.25(-1.26%) |
Apr 09, 2021 | 19.85 | 20.26 | 19.64 | 19.88 | 480,100 | +0.05(+0.25%) |
Apr 08, 2021 | 19.85 | 20.00 | 19.30 | 19.83 | 1,162,571 | +0.01(+0.05%) |
Apr 07, 2021 | 19.85 | 19.99 | 19.62 | 19.82 | 162,359 | +0.00(+0.00%) |
Apr 06, 2021 | 19.74 | 19.99 | 19.53 | 19.82 | 483,599 | +0.09(+0.46%) |
Apr 05, 2021 | 19.86 | 20.21 | 19.23 | 19.73 | 163,421 | +0.57(+2.97%) |