Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.02 | 20.45 | 19.88 | 20.39 | 332,535 | +0.43(+2.15%) |
Jun 29, 2021 | 20.50 | 20.50 | 19.79 | 19.96 | 274,211 | -0.25(-1.24%) |
Jun 28, 2021 | 21.04 | 21.04 | 20.15 | 20.21 | 257,380 | -0.77(-3.67%) |
Jun 25, 2021 | 20.84 | 21.24 | 20.71 | 20.98 | 451,219 | +0.26(+1.25%) |
Jun 24, 2021 | 20.17 | 20.76 | 20.16 | 20.72 | 119,918 | +0.61(+3.03%) |
Jun 23, 2021 | 19.95 | 20.28 | 19.93 | 20.11 | 197,695 | +0.11(+0.55%) |
Jun 22, 2021 | 19.71 | 20.16 | 19.47 | 20.00 | 270,166 | +0.25(+1.27%) |
Jun 21, 2021 | 19.27 | 19.90 | 19.27 | 19.75 | 738,620 | +0.56(+2.92%) |
Jun 18, 2021 | 19.45 | 19.64 | 18.90 | 19.19 | 834,901 | -0.77(-3.86%) |
Jun 17, 2021 | 20.18 | 20.50 | 19.65 | 19.96 | 251,838 | -0.17(-0.84%) |
Jun 16, 2021 | 20.26 | 20.34 | 19.78 | 20.13 | 336,334 | -0.23(-1.13%) |
Jun 15, 2021 | 20.45 | 20.57 | 20.10 | 20.36 | 200,174 | +0.02(+0.10%) |
Jun 14, 2021 | 21.17 | 21.49 | 20.25 | 20.34 | 333,807 | -0.75(-3.56%) |
Jun 11, 2021 | 20.76 | 21.11 | 20.76 | 21.09 | 231,696 | +0.36(+1.74%) |
Jun 10, 2021 | 21.28 | 21.42 | 20.70 | 20.73 | 300,264 | -0.37(-1.75%) |
Jun 09, 2021 | 20.90 | 21.13 | 20.55 | 21.10 | 278,598 | +0.18(+0.86%) |
Jun 08, 2021 | 20.84 | 20.95 | 20.55 | 20.92 | 304,569 | +0.19(+0.92%) |
Jun 07, 2021 | 20.83 | 21.05 | 20.57 | 20.73 | 249,082 | -0.07(-0.34%) |
Jun 04, 2021 | 20.99 | 20.99 | 20.55 | 20.80 | 238,260 | -0.01(-0.05%) |
Jun 03, 2021 | 21.55 | 21.55 | 20.25 | 20.81 | 502,288 | -0.70(-3.25%) |
Jun 02, 2021 | 21.53 | 21.53 | 20.98 | 21.51 | 617,746 | +0.06(+0.28%) |
Jun 01, 2021 | 21.22 | 21.54 | 20.86 | 21.45 | 372,870 | +0.24(+1.13%) |
May 28, 2021 | 21.97 | 22.00 | 21.02 | 21.21 | 280,895 | -0.79(-3.59%) |
May 27, 2021 | 21.52 | 22.11 | 21.12 | 22.00 | 511,656 | +0.61(+2.85%) |
May 26, 2021 | 21.45 | 21.77 | 21.01 | 21.39 | 530,139 | -0.06(-0.28%) |
May 25, 2021 | 21.72 | 22.28 | 21.41 | 21.45 | 277,837 | -0.33(-1.52%) |
May 24, 2021 | 21.32 | 21.97 | 21.02 | 21.78 | 254,014 | +0.54(+2.54%) |
May 21, 2021 | 21.18 | 21.53 | 21.13 | 21.24 | 207,469 | +0.29(+1.38%) |
May 20, 2021 | 20.52 | 21.06 | 20.20 | 20.95 | 213,418 | +0.52(+2.55%) |
May 19, 2021 | 20.81 | 20.86 | 19.82 | 20.43 | 232,118 | -0.20(-0.97%) |
May 18, 2021 | 20.79 | 21.52 | 20.50 | 20.63 | 399,168 | +0.06(+0.29%) |
May 17, 2021 | 21.03 | 21.18 | 20.52 | 20.57 | 317,049 | -0.42(-2.00%) |
May 14, 2021 | 20.35 | 21.02 | 20.26 | 20.99 | 361,540 | +0.72(+3.55%) |
May 13, 2021 | 19.81 | 20.69 | 19.78 | 20.27 | 383,459 | +0.49(+2.48%) |
May 12, 2021 | 20.33 | 20.52 | 19.68 | 19.78 | 431,265 | -0.56(-2.75%) |
May 11, 2021 | 20.26 | 20.41 | 19.45 | 20.34 | 365,608 | -0.16(-0.78%) |
May 10, 2021 | 20.50 | 20.93 | 20.07 | 20.50 | 421,721 | +0.26(+1.28%) |
May 07, 2021 | 19.98 | 20.57 | 19.16 | 20.24 | 625,986 | -1.17(-5.46%) |
May 06, 2021 | 21.45 | 21.72 | 20.96 | 21.41 | 387,937 | +0.10(+0.47%) |
May 05, 2021 | 21.55 | 21.59 | 20.93 | 21.31 | 407,385 | +0.00(+0.00%) |
May 04, 2021 | 21.50 | 21.60 | 20.70 | 21.31 | 316,603 | -0.39(-1.80%) |
May 03, 2021 | 21.79 | 22.12 | 21.28 | 21.70 | 475,305 | +0.08(+0.37%) |
Apr 30, 2021 | 21.52 | 21.95 | 21.40 | 21.62 | 402,200 | -0.06(-0.28%) |
Apr 29, 2021 | 21.87 | 22.32 | 21.56 | 21.68 | 492,736 | -0.10(-0.46%) |
Apr 28, 2021 | 22.32 | 22.38 | 21.46 | 21.78 | 315,001 | -0.52(-2.33%) |
Apr 27, 2021 | 22.60 | 22.99 | 22.25 | 22.30 | 350,876 | -0.44(-1.93%) |
Apr 26, 2021 | 23.19 | 23.35 | 22.74 | 22.74 | 338,637 | -0.25(-1.09%) |
Apr 23, 2021 | 22.91 | 23.30 | 22.74 | 22.99 | 305,300 | +0.16(+0.70%) |
Apr 22, 2021 | 22.59 | 23.13 | 22.40 | 22.83 | 394,714 | +0.24(+1.06%) |
Apr 21, 2021 | 21.73 | 22.66 | 21.73 | 22.59 | 438,711 | +0.74(+3.39%) |
Apr 20, 2021 | 21.86 | 22.22 | 21.36 | 21.85 | 443,181 | -0.22(-1.00%) |
Apr 19, 2021 | 21.82 | 22.40 | 21.64 | 22.07 | 576,573 | +0.29(+1.33%) |
Apr 16, 2021 | 21.66 | 21.94 | 21.35 | 21.78 | 355,500 | +0.38(+1.78%) |
Apr 15, 2021 | 21.13 | 21.54 | 21.10 | 21.40 | 410,093 | +0.32(+1.52%) |
Apr 14, 2021 | 20.75 | 21.32 | 20.65 | 21.08 | 287,285 | +0.26(+1.25%) |
Apr 13, 2021 | 21.35 | 21.49 | 20.72 | 20.82 | 645,219 | -0.41(-1.93%) |
Apr 12, 2021 | 20.87 | 21.51 | 20.75 | 21.23 | 555,947 | +0.54(+2.61%) |
Apr 09, 2021 | 20.38 | 20.80 | 20.31 | 20.69 | 386,900 | +0.31(+1.52%) |
Apr 08, 2021 | 20.25 | 20.42 | 19.77 | 20.38 | 552,519 | +0.22(+1.09%) |
Apr 07, 2021 | 20.22 | 20.56 | 19.85 | 20.16 | 500,993 | +0.07(+0.35%) |
Apr 06, 2021 | 19.82 | 20.65 | 19.82 | 20.09 | 410,535 | +0.34(+1.72%) |
Apr 05, 2021 | 19.86 | 20.08 | 19.40 | 19.75 | 452,848 | +0.01(+0.05%) |