Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.37 | 17.60 | 17.32 | 17.50 | 6,867,085 | +0.11(+0.63%) |
Jun 29, 2021 | 17.65 | 17.78 | 17.29 | 17.39 | 9,240,714 | -0.13(-0.73%) |
Jun 28, 2021 | 17.92 | 17.92 | 17.41 | 17.52 | 10,437,574 | -0.50(-2.78%) |
Jun 25, 2021 | 17.81 | 18.06 | 17.70 | 18.02 | 8,621,083 | +0.27(+1.53%) |
Jun 24, 2021 | 17.54 | 17.82 | 17.40 | 17.75 | 11,357,070 | +0.29(+1.65%) |
Jun 23, 2021 | 17.52 | 17.65 | 17.45 | 17.46 | 7,918,320 | +0.03(+0.19%) |
Jun 22, 2021 | 17.44 | 17.56 | 17.20 | 17.43 | 9,013,067 | -0.03(-0.15%) |
Jun 21, 2021 | 17.07 | 17.47 | 17.02 | 17.45 | 6,300,263 | +0.56(+3.31%) |
Jun 18, 2021 | 16.99 | 17.19 | 16.77 | 16.89 | 17,478,450 | -0.49(-2.83%) |
Jun 17, 2021 | 18.69 | 18.76 | 17.34 | 17.38 | 9,547,592 | -1.14(-6.18%) |
Jun 16, 2021 | 18.26 | 18.62 | 18.01 | 18.53 | 10,111,860 | +0.14(+0.74%) |
Jun 15, 2021 | 18.26 | 18.55 | 18.17 | 18.39 | 6,560,960 | +0.14(+0.79%) |
Jun 14, 2021 | 18.57 | 18.61 | 18.07 | 18.25 | 7,376,550 | -0.35(-1.87%) |
Jun 11, 2021 | 18.48 | 18.72 | 18.46 | 18.60 | 6,342,021 | +0.15(+0.83%) |
Jun 10, 2021 | 19.18 | 19.21 | 18.44 | 18.44 | 5,964,473 | -0.42(-2.25%) |
Jun 09, 2021 | 19.06 | 19.10 | 18.81 | 18.87 | 5,269,173 | -0.41(-2.11%) |
Jun 08, 2021 | 19.11 | 19.35 | 18.88 | 19.27 | 7,989,894 | +0.00(+0.00%) |
Jun 07, 2021 | 19.33 | 19.39 | 19.21 | 19.27 | 6,283,088 | +0.01(+0.04%) |
Jun 04, 2021 | 19.47 | 19.49 | 19.08 | 19.27 | 5,531,567 | -0.23(-1.17%) |
Jun 03, 2021 | 19.42 | 19.69 | 19.38 | 19.49 | 7,690,182 | +0.03(+0.17%) |
Jun 02, 2021 | 19.62 | 19.62 | 19.31 | 19.46 | 7,095,608 | -0.15(-0.78%) |
Jun 01, 2021 | 19.73 | 19.83 | 19.55 | 19.61 | 6,610,967 | +0.08(+0.43%) |
May 28, 2021 | 19.59 | 19.60 | 19.24 | 19.53 | 5,904,251 | -0.04(-0.20%) |
May 27, 2021 | 19.52 | 19.62 | 19.39 | 19.57 | 8,973,378 | +0.30(+1.57%) |
May 26, 2021 | 19.10 | 19.31 | 19.00 | 19.26 | 5,934,021 | +0.20(+1.06%) |
May 25, 2021 | 19.42 | 19.72 | 19.03 | 19.06 | 6,571,071 | -0.31(-1.61%) |
May 24, 2021 | 19.52 | 19.54 | 19.27 | 19.37 | 7,669,961 | -0.07(-0.35%) |
May 21, 2021 | 19.31 | 19.62 | 19.28 | 19.44 | 6,971,295 | +0.24(+1.27%) |
May 20, 2021 | 19.24 | 19.34 | 18.96 | 19.20 | 5,885,976 | -0.06(-0.31%) |
May 19, 2021 | 19.21 | 19.28 | 18.89 | 19.26 | 8,227,293 | -0.13(-0.69%) |
May 18, 2021 | 19.77 | 19.88 | 19.38 | 19.39 | 6,907,179 | -0.39(-1.96%) |
May 17, 2021 | 19.57 | 19.80 | 19.47 | 19.78 | 6,142,314 | +0.11(+0.56%) |
May 14, 2021 | 19.40 | 19.72 | 19.31 | 19.67 | 8,548,244 | +0.34(+1.74%) |
May 13, 2021 | 18.62 | 19.44 | 18.58 | 19.33 | 10,207,235 | +0.60(+3.19%) |
May 12, 2021 | 19.44 | 19.55 | 18.68 | 18.73 | 8,729,407 | -0.40(-2.07%) |
May 11, 2021 | 19.10 | 19.59 | 18.99 | 19.13 | 10,074,983 | -0.18(-0.91%) |
May 10, 2021 | 19.56 | 19.71 | 19.31 | 19.31 | 7,952,162 | -0.09(-0.48%) |
May 07, 2021 | 18.85 | 19.41 | 18.81 | 19.40 | 8,329,265 | +0.15(+0.79%) |
May 06, 2021 | 19.19 | 19.26 | 18.83 | 19.25 | 6,292,759 | +0.14(+0.75%) |
May 05, 2021 | 19.01 | 19.17 | 18.61 | 19.10 | 11,343,385 | +0.27(+1.43%) |
May 04, 2021 | 18.42 | 18.84 | 18.26 | 18.84 | 13,097,512 | +0.34(+1.82%) |
May 03, 2021 | 18.50 | 18.63 | 18.26 | 18.50 | 6,962,691 | +0.20(+1.10%) |
Apr 30, 2021 | 18.45 | 18.61 | 18.29 | 18.30 | 8,824,433 | -0.25(-1.36%) |
Apr 29, 2021 | 18.39 | 18.58 | 18.30 | 18.55 | 8,406,512 | +0.43(+2.37%) |
Apr 28, 2021 | 18.09 | 18.20 | 17.95 | 18.12 | 7,354,282 | +0.08(+0.47%) |
Apr 27, 2021 | 17.94 | 18.06 | 17.81 | 18.04 | 9,714,502 | +0.15(+0.85%) |
Apr 26, 2021 | 17.69 | 18.05 | 17.67 | 17.89 | 14,792,162 | +0.42(+2.41%) |
Apr 23, 2021 | 16.86 | 17.56 | 16.72 | 17.46 | 14,257,808 | +0.64(+3.80%) |
Apr 22, 2021 | 17.22 | 17.24 | 16.82 | 16.83 | 10,063,941 | -0.36(-2.10%) |
Apr 21, 2021 | 16.59 | 17.22 | 16.46 | 17.19 | 9,281,192 | +0.50(+3.02%) |
Apr 20, 2021 | 16.99 | 17.14 | 16.61 | 16.68 | 15,153,576 | -0.49(-2.84%) |
Apr 19, 2021 | 17.47 | 17.62 | 17.12 | 17.17 | 11,056,841 | -0.22(-1.26%) |
Apr 16, 2021 | 17.54 | 17.65 | 17.34 | 17.39 | 9,463,779 | +0.07(+0.39%) |
Apr 15, 2021 | 17.53 | 17.53 | 17.00 | 17.32 | 11,127,298 | -0.17(-0.96%) |
Apr 14, 2021 | 17.12 | 17.65 | 17.12 | 17.49 | 8,467,134 | +0.27(+1.56%) |
Apr 13, 2021 | 17.43 | 17.46 | 17.01 | 17.22 | 8,826,412 | -0.30(-1.73%) |
Apr 12, 2021 | 17.43 | 17.55 | 17.36 | 17.52 | 6,717,770 | +0.19(+1.12%) |
Apr 09, 2021 | 17.32 | 17.52 | 17.20 | 17.33 | 11,453,531 | +0.24(+1.38%) |
Apr 08, 2021 | 17.02 | 17.15 | 16.74 | 17.09 | 11,298,665 | -0.18(-1.02%) |
Apr 07, 2021 | 17.16 | 17.28 | 17.02 | 17.27 | 9,006,051 | +0.18(+1.08%) |
Apr 06, 2021 | 17.00 | 17.15 | 16.83 | 17.09 | 8,168,194 | +0.03(+0.15%) |
Apr 05, 2021 | 17.30 | 17.43 | 16.93 | 17.06 | 7,922,001 | +0.02(+0.10%) |