Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.15 | 21.24 | 21.04 | 21.15 | 54,616 | +0.01(+0.04%) |
Jun 29, 2021 | 21.16 | 21.20 | 21.02 | 21.14 | 72,801 | +0.02(+0.11%) |
Jun 28, 2021 | 21.17 | 21.32 | 21.06 | 21.12 | 75,448 | -0.06(-0.27%) |
Jun 25, 2021 | 21.16 | 21.48 | 21.08 | 21.17 | 88,652 | +0.10(+0.46%) |
Jun 24, 2021 | 21.01 | 21.12 | 20.93 | 21.08 | 49,167 | +0.12(+0.58%) |
Jun 23, 2021 | 21.09 | 21.26 | 20.83 | 20.95 | 64,617 | -0.29(-1.36%) |
Jun 22, 2021 | 21.06 | 21.29 | 21.00 | 21.24 | 86,954 | +0.31(+1.50%) |
Jun 21, 2021 | 21.45 | 21.45 | 20.76 | 20.93 | 114,963 | -0.43(-2.03%) |
Jun 18, 2021 | 21.32 | 21.40 | 20.68 | 21.37 | 698,726 | -0.18(-0.82%) |
Jun 17, 2021 | 21.43 | 21.68 | 21.22 | 21.54 | 73,449 | +0.10(+0.45%) |
Jun 16, 2021 | 21.73 | 21.82 | 21.43 | 21.45 | 110,449 | -0.28(-1.30%) |
Jun 15, 2021 | 21.75 | 21.81 | 21.44 | 21.73 | 117,342 | +0.06(+0.30%) |
Jun 14, 2021 | 22.25 | 22.38 | 21.37 | 21.66 | 153,796 | -0.58(-2.60%) |
Jun 11, 2021 | 22.38 | 22.38 | 22.16 | 22.24 | 34,943 | -0.14(-0.65%) |
Jun 10, 2021 | 22.34 | 22.44 | 22.01 | 22.39 | 66,467 | +0.03(+0.14%) |
Jun 09, 2021 | 22.42 | 22.43 | 22.22 | 22.36 | 28,972 | -0.08(-0.36%) |
Jun 08, 2021 | 22.52 | 22.56 | 22.35 | 22.44 | 56,879 | -0.12(-0.54%) |
Jun 07, 2021 | 22.53 | 22.64 | 22.30 | 22.56 | 33,004 | +0.06(+0.29%) |
Jun 04, 2021 | 22.09 | 22.60 | 22.02 | 22.49 | 59,758 | +0.48(+2.19%) |
Jun 03, 2021 | 21.90 | 22.06 | 21.82 | 22.01 | 42,346 | +0.00(+0.00%) |
Jun 02, 2021 | 22.01 | 22.11 | 21.85 | 22.01 | 31,331 | +0.06(+0.29%) |
Jun 01, 2021 | 22.31 | 22.34 | 21.89 | 21.94 | 43,965 | -0.24(-1.09%) |
May 28, 2021 | 21.91 | 22.28 | 21.91 | 22.19 | 51,319 | +0.67(+3.10%) |
May 27, 2021 | 21.53 | 21.66 | 21.37 | 21.52 | 67,423 | +0.00(+0.00%) |
May 26, 2021 | 21.51 | 21.74 | 21.45 | 21.52 | 51,821 | -0.01(-0.04%) |
May 25, 2021 | 21.45 | 21.64 | 21.10 | 21.53 | 137,979 | +0.20(+0.94%) |
May 24, 2021 | 21.56 | 21.57 | 21.20 | 21.32 | 64,469 | -0.17(-0.79%) |
May 21, 2021 | 21.74 | 21.74 | 21.49 | 21.49 | 34,941 | -0.17(-0.78%) |
May 20, 2021 | 21.54 | 21.69 | 21.43 | 21.66 | 29,416 | +0.21(+0.98%) |
May 19, 2021 | 21.32 | 21.69 | 21.28 | 21.45 | 65,170 | +0.00(+0.00%) |
May 18, 2021 | 21.80 | 21.94 | 21.36 | 21.45 | 151,346 | -0.41(-1.88%) |
May 17, 2021 | 21.47 | 22.19 | 21.28 | 21.86 | 202,105 | +0.39(+1.84%) |
May 14, 2021 | 21.20 | 21.49 | 21.20 | 21.47 | 59,554 | +0.35(+1.68%) |
May 13, 2021 | 21.29 | 21.29 | 21.05 | 21.12 | 50,268 | -0.05(-0.23%) |
May 12, 2021 | 21.68 | 21.68 | 21.05 | 21.16 | 198,894 | -0.64(-2.92%) |
May 11, 2021 | 21.34 | 21.99 | 21.33 | 21.80 | 330,100 | +0.37(+1.73%) |
May 10, 2021 | 21.39 | 21.57 | 21.04 | 21.43 | 185,566 | +0.18(+0.83%) |
May 07, 2021 | 21.41 | 21.46 | 21.15 | 21.25 | 48,607 | -0.14(-0.68%) |
May 06, 2021 | 20.92 | 21.41 | 20.87 | 21.40 | 75,278 | +0.37(+1.76%) |
May 05, 2021 | 20.91 | 21.07 | 20.76 | 21.03 | 25,978 | +0.31(+1.51%) |
May 04, 2021 | 21.05 | 21.16 | 20.71 | 20.71 | 127,162 | -0.29(-1.38%) |
May 03, 2021 | 21.12 | 21.24 | 20.95 | 21.00 | 85,011 | -0.08(-0.38%) |
Apr 30, 2021 | 21.30 | 21.32 | 21.04 | 21.08 | 37,777 | -0.31(-1.47%) |
Apr 29, 2021 | 21.32 | 21.51 | 21.29 | 21.40 | 54,150 | +0.20(+0.95%) |
Apr 28, 2021 | 21.42 | 21.42 | 21.12 | 21.20 | 31,017 | -0.17(-0.79%) |
Apr 27, 2021 | 21.20 | 21.54 | 21.16 | 21.37 | 59,940 | +0.21(+0.99%) |
Apr 26, 2021 | 21.32 | 21.32 | 21.16 | 21.16 | 58,682 | -0.31(-1.46%) |
Apr 23, 2021 | 21.49 | 21.61 | 21.30 | 21.47 | 85,744 | +0.00(+0.00%) |
Apr 22, 2021 | 21.49 | 21.56 | 21.37 | 21.47 | 70,611 | -0.02(-0.07%) |
Apr 21, 2021 | 21.03 | 21.50 | 21.00 | 21.49 | 74,311 | +0.53(+2.53%) |
Apr 20, 2021 | 21.06 | 21.16 | 20.72 | 20.95 | 136,094 | +0.01(+0.04%) |
Apr 19, 2021 | 20.98 | 21.00 | 20.80 | 20.95 | 38,162 | +0.06(+0.27%) |
Apr 16, 2021 | 20.51 | 20.92 | 20.51 | 20.89 | 62,257 | +0.25(+1.21%) |
Apr 15, 2021 | 20.47 | 20.71 | 20.44 | 20.64 | 71,309 | +0.06(+0.27%) |
Apr 14, 2021 | 20.71 | 20.72 | 20.46 | 20.58 | 73,756 | -0.06(-0.27%) |
Apr 13, 2021 | 20.72 | 20.75 | 20.52 | 20.64 | 118,949 | +0.00(+0.00%) |
Apr 12, 2021 | 20.78 | 20.78 | 20.57 | 20.64 | 55,252 | -0.29(-1.38%) |
Apr 09, 2021 | 20.93 | 21.01 | 20.79 | 20.93 | 51,943 | -0.02(-0.12%) |
Apr 08, 2021 | 21.11 | 21.11 | 20.71 | 20.95 | 62,762 | -0.10(-0.50%) |
Apr 07, 2021 | 21.10 | 21.10 | 20.80 | 21.06 | 75,397 | +0.15(+0.73%) |
Apr 06, 2021 | 21.15 | 21.27 | 20.80 | 20.91 | 168,615 | -0.40(-1.89%) |
Apr 05, 2021 | 21.08 | 21.32 | 20.96 | 21.31 | 120,363 | +0.23(+1.07%) |