Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.19 | 18.42 | 18.17 | 18.29 | 1,314,931 | +0.00(+0.00%) |
Jun 29, 2021 | 18.53 | 18.68 | 18.14 | 18.29 | 1,893,129 | -0.08(-0.44%) |
Jun 28, 2021 | 19.03 | 19.08 | 18.32 | 18.37 | 2,475,710 | -0.85(-4.41%) |
Jun 25, 2021 | 19.20 | 19.47 | 19.07 | 19.22 | 22,227,948 | +0.04(+0.23%) |
Jun 24, 2021 | 18.98 | 19.25 | 18.80 | 19.18 | 1,789,733 | +0.30(+1.61%) |
Jun 23, 2021 | 19.01 | 19.14 | 18.86 | 18.87 | 1,725,695 | -0.04(-0.24%) |
Jun 22, 2021 | 18.96 | 19.10 | 18.75 | 18.92 | 1,727,841 | -0.11(-0.56%) |
Jun 21, 2021 | 18.45 | 19.05 | 18.45 | 19.02 | 2,036,081 | +0.84(+4.62%) |
Jun 18, 2021 | 18.46 | 18.63 | 18.17 | 18.18 | 4,918,395 | -0.63(-3.32%) |
Jun 17, 2021 | 20.11 | 20.11 | 18.80 | 18.81 | 1,993,086 | -1.15(-5.77%) |
Jun 16, 2021 | 19.62 | 20.10 | 19.42 | 19.96 | 2,295,450 | +0.16(+0.81%) |
Jun 15, 2021 | 19.53 | 19.92 | 19.36 | 19.80 | 1,613,720 | +0.37(+1.88%) |
Jun 14, 2021 | 20.01 | 20.05 | 19.33 | 19.43 | 1,504,843 | -0.47(-2.38%) |
Jun 11, 2021 | 19.86 | 20.09 | 19.79 | 19.91 | 1,149,696 | +0.13(+0.68%) |
Jun 10, 2021 | 20.40 | 20.43 | 19.77 | 19.77 | 1,084,922 | -0.31(-1.56%) |
Jun 09, 2021 | 20.27 | 20.29 | 20.07 | 20.09 | 961,317 | -0.42(-2.05%) |
Jun 08, 2021 | 20.31 | 20.58 | 20.16 | 20.51 | 1,084,089 | -0.02(-0.09%) |
Jun 07, 2021 | 20.48 | 20.68 | 20.38 | 20.52 | 1,427,770 | +0.15(+0.75%) |
Jun 04, 2021 | 20.49 | 20.59 | 20.10 | 20.37 | 1,508,464 | -0.29(-1.38%) |
Jun 03, 2021 | 20.47 | 20.74 | 20.36 | 20.66 | 1,342,171 | +0.23(+1.14%) |
Jun 02, 2021 | 20.68 | 20.72 | 20.34 | 20.43 | 1,237,753 | -0.22(-1.08%) |
Jun 01, 2021 | 20.68 | 20.80 | 20.60 | 20.65 | 1,951,988 | +0.12(+0.57%) |
May 28, 2021 | 20.48 | 20.60 | 20.18 | 20.53 | 964,765 | +0.08(+0.39%) |
May 27, 2021 | 20.30 | 20.49 | 20.20 | 20.45 | 1,757,055 | +0.50(+2.49%) |
May 26, 2021 | 19.81 | 20.03 | 19.58 | 19.96 | 2,099,284 | +0.18(+0.90%) |
May 25, 2021 | 20.36 | 20.58 | 19.76 | 19.78 | 1,678,413 | -0.58(-2.83%) |
May 24, 2021 | 20.59 | 20.59 | 20.27 | 20.35 | 1,122,312 | -0.19(-0.91%) |
May 21, 2021 | 20.28 | 20.76 | 20.28 | 20.54 | 1,314,281 | +0.37(+1.85%) |
May 20, 2021 | 20.15 | 20.24 | 19.85 | 20.17 | 1,295,230 | -0.07(-0.35%) |
May 19, 2021 | 20.00 | 20.26 | 19.69 | 20.24 | 1,333,333 | -0.09(-0.44%) |
May 18, 2021 | 20.62 | 20.79 | 20.32 | 20.33 | 892,519 | -0.35(-1.67%) |
May 17, 2021 | 20.49 | 20.76 | 20.32 | 20.67 | 2,089,956 | +0.08(+0.39%) |
May 14, 2021 | 20.43 | 20.61 | 20.27 | 20.59 | 1,433,325 | +0.23(+1.13%) |
May 13, 2021 | 19.75 | 20.45 | 19.63 | 20.36 | 1,871,909 | +0.56(+2.82%) |
May 12, 2021 | 20.47 | 20.58 | 19.76 | 19.81 | 1,510,104 | -0.39(-1.93%) |
May 11, 2021 | 20.07 | 20.53 | 20.01 | 20.20 | 1,578,290 | -0.09(-0.44%) |
May 10, 2021 | 20.70 | 21.01 | 20.26 | 20.28 | 1,761,881 | -0.20(-0.99%) |
May 07, 2021 | 20.09 | 20.56 | 20.01 | 20.49 | 1,441,703 | +0.00(+0.00%) |
May 06, 2021 | 20.28 | 20.50 | 20.11 | 20.49 | 2,242,741 | +0.28(+1.40%) |
May 05, 2021 | 20.20 | 20.33 | 19.89 | 20.20 | 1,581,200 | -0.02(-0.09%) |
May 04, 2021 | 19.70 | 20.23 | 19.47 | 20.22 | 2,268,360 | +0.48(+2.42%) |
May 03, 2021 | 19.69 | 19.89 | 19.42 | 19.74 | 1,914,758 | +0.35(+1.78%) |
Apr 30, 2021 | 19.59 | 19.84 | 19.38 | 19.40 | 2,097,843 | -0.35(-1.79%) |
Apr 29, 2021 | 19.55 | 19.80 | 19.52 | 19.75 | 1,442,623 | +0.45(+2.34%) |
Apr 28, 2021 | 19.39 | 19.54 | 19.23 | 19.30 | 1,302,097 | -0.10(-0.50%) |
Apr 27, 2021 | 19.09 | 19.40 | 18.93 | 19.40 | 1,473,792 | +0.35(+1.81%) |
Apr 26, 2021 | 19.18 | 19.37 | 18.99 | 19.05 | 1,629,698 | +0.09(+0.47%) |
Apr 23, 2021 | 18.42 | 19.15 | 18.18 | 18.96 | 2,235,518 | +0.51(+2.74%) |
Apr 22, 2021 | 18.83 | 18.94 | 18.46 | 18.46 | 1,409,336 | -0.39(-2.07%) |
Apr 21, 2021 | 18.44 | 18.95 | 18.37 | 18.85 | 1,538,792 | +0.36(+1.97%) |
Apr 20, 2021 | 19.20 | 19.20 | 18.35 | 18.48 | 1,511,603 | -0.90(-4.66%) |
Apr 19, 2021 | 19.63 | 19.79 | 19.28 | 19.39 | 997,494 | -0.18(-0.91%) |
Apr 16, 2021 | 19.50 | 19.68 | 19.36 | 19.57 | 1,184,339 | +0.30(+1.56%) |
Apr 15, 2021 | 19.36 | 19.47 | 18.91 | 19.26 | 1,019,960 | -0.07(-0.37%) |
Apr 14, 2021 | 19.01 | 19.56 | 18.92 | 19.34 | 1,122,831 | +0.42(+2.20%) |
Apr 13, 2021 | 19.31 | 19.32 | 18.81 | 18.92 | 1,271,427 | -0.54(-2.78%) |
Apr 12, 2021 | 19.41 | 19.59 | 19.29 | 19.46 | 1,169,240 | +0.18(+0.92%) |
Apr 09, 2021 | 19.25 | 19.32 | 19.07 | 19.28 | 1,223,046 | +0.29(+1.54%) |
Apr 08, 2021 | 18.99 | 19.17 | 18.71 | 18.99 | 1,723,691 | -0.17(-0.88%) |
Apr 07, 2021 | 19.20 | 19.26 | 18.90 | 19.16 | 1,427,148 | +0.09(+0.46%) |
Apr 06, 2021 | 18.92 | 19.21 | 18.88 | 19.07 | 1,711,647 | +0.08(+0.42%) |
Apr 05, 2021 | 19.45 | 19.48 | 18.85 | 18.99 | 1,726,908 | -0.19(-0.97%) |