Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.35 | 17.58 | 17.31 | 17.49 | 6,873,404 | +0.11(+0.63%) |
Jun 29, 2021 | 17.63 | 17.77 | 17.28 | 17.38 | 9,249,218 | -0.13(-0.73%) |
Jun 28, 2021 | 17.90 | 17.90 | 17.40 | 17.50 | 10,447,179 | -0.50(-2.78%) |
Jun 25, 2021 | 17.79 | 18.05 | 17.69 | 18.00 | 8,629,017 | +0.27(+1.53%) |
Jun 24, 2021 | 17.52 | 17.80 | 17.39 | 17.73 | 11,367,521 | +0.29(+1.65%) |
Jun 23, 2021 | 17.50 | 17.63 | 17.44 | 17.44 | 7,925,607 | +0.03(+0.19%) |
Jun 22, 2021 | 17.43 | 17.55 | 17.18 | 17.41 | 9,021,361 | -0.03(-0.15%) |
Jun 21, 2021 | 17.05 | 17.45 | 17.00 | 17.44 | 6,306,061 | +0.56(+3.31%) |
Jun 18, 2021 | 16.98 | 17.18 | 16.75 | 16.88 | 17,494,534 | -0.49(-2.83%) |
Jun 17, 2021 | 18.67 | 18.74 | 17.33 | 17.37 | 9,556,378 | -1.14(-6.18%) |
Jun 16, 2021 | 18.24 | 18.60 | 17.99 | 18.51 | 10,121,165 | +0.14(+0.74%) |
Jun 15, 2021 | 18.24 | 18.54 | 18.15 | 18.38 | 6,566,998 | +0.14(+0.79%) |
Jun 14, 2021 | 18.55 | 18.60 | 18.05 | 18.23 | 7,383,338 | -0.35(-1.87%) |
Jun 11, 2021 | 18.46 | 18.71 | 18.44 | 18.58 | 6,347,858 | +0.15(+0.83%) |
Jun 10, 2021 | 19.16 | 19.19 | 18.43 | 18.43 | 5,969,962 | -0.42(-2.25%) |
Jun 09, 2021 | 19.04 | 19.08 | 18.79 | 18.85 | 5,274,022 | -0.41(-2.11%) |
Jun 08, 2021 | 19.10 | 19.34 | 18.87 | 19.26 | 7,997,247 | +0.00(+0.00%) |
Jun 07, 2021 | 19.32 | 19.38 | 19.19 | 19.26 | 6,288,870 | +0.01(+0.04%) |
Jun 04, 2021 | 19.45 | 19.48 | 19.06 | 19.25 | 5,536,657 | -0.23(-1.17%) |
Jun 03, 2021 | 19.40 | 19.67 | 19.36 | 19.48 | 7,697,259 | +0.03(+0.17%) |
Jun 02, 2021 | 19.60 | 19.60 | 19.29 | 19.44 | 7,102,138 | -0.15(-0.78%) |
Jun 01, 2021 | 19.71 | 19.81 | 19.53 | 19.60 | 6,617,050 | +0.08(+0.43%) |
May 28, 2021 | 19.57 | 19.59 | 19.22 | 19.51 | 5,909,684 | -0.04(-0.19%) |
May 27, 2021 | 19.51 | 19.60 | 19.38 | 19.55 | 8,981,635 | +0.30(+1.57%) |
May 26, 2021 | 19.09 | 19.30 | 18.98 | 19.25 | 5,939,482 | +0.20(+1.06%) |
May 25, 2021 | 19.40 | 19.70 | 19.01 | 19.04 | 6,577,118 | -0.31(-1.61%) |
May 24, 2021 | 19.51 | 19.52 | 19.25 | 19.36 | 7,677,019 | -0.07(-0.35%) |
May 21, 2021 | 19.30 | 19.60 | 19.26 | 19.42 | 6,977,709 | +0.24(+1.27%) |
May 20, 2021 | 19.22 | 19.32 | 18.94 | 19.18 | 5,891,392 | -0.06(-0.31%) |
May 19, 2021 | 19.19 | 19.26 | 18.88 | 19.24 | 8,234,863 | -0.13(-0.69%) |
May 18, 2021 | 19.75 | 19.86 | 19.36 | 19.37 | 6,913,535 | -0.39(-1.96%) |
May 17, 2021 | 19.55 | 19.78 | 19.45 | 19.76 | 6,147,966 | +0.11(+0.56%) |
May 14, 2021 | 19.38 | 19.70 | 19.30 | 19.65 | 8,556,109 | +0.34(+1.74%) |
May 13, 2021 | 18.60 | 19.43 | 18.57 | 19.31 | 10,216,627 | +0.60(+3.19%) |
May 12, 2021 | 19.42 | 19.53 | 18.66 | 18.72 | 8,737,440 | -0.39(-2.07%) |
May 11, 2021 | 19.09 | 19.57 | 18.97 | 19.11 | 10,084,254 | -0.18(-0.92%) |
May 10, 2021 | 19.54 | 19.69 | 19.29 | 19.29 | 7,959,479 | -0.09(-0.48%) |
May 07, 2021 | 18.83 | 19.39 | 18.79 | 19.38 | 8,336,929 | +0.15(+0.79%) |
May 06, 2021 | 19.17 | 19.24 | 18.81 | 19.23 | 6,298,550 | +0.14(+0.75%) |
May 05, 2021 | 18.99 | 19.15 | 18.59 | 19.09 | 11,353,823 | +0.27(+1.43%) |
May 04, 2021 | 18.41 | 18.82 | 18.25 | 18.82 | 13,109,563 | +0.34(+1.82%) |
May 03, 2021 | 18.48 | 18.62 | 18.25 | 18.48 | 6,969,098 | +0.20(+1.10%) |
Apr 30, 2021 | 18.43 | 18.59 | 18.27 | 18.28 | 8,832,553 | -0.25(-1.36%) |
Apr 29, 2021 | 18.37 | 18.57 | 18.28 | 18.53 | 8,414,248 | +0.43(+2.37%) |
Apr 28, 2021 | 18.07 | 18.19 | 17.94 | 18.10 | 7,361,049 | +0.08(+0.47%) |
Apr 27, 2021 | 17.93 | 18.05 | 17.79 | 18.02 | 9,723,440 | +0.15(+0.85%) |
Apr 26, 2021 | 17.68 | 18.04 | 17.66 | 17.87 | 14,805,773 | +0.42(+2.41%) |
Apr 23, 2021 | 16.84 | 17.54 | 16.70 | 17.45 | 14,270,927 | +0.64(+3.80%) |
Apr 22, 2021 | 17.20 | 17.22 | 16.80 | 16.81 | 10,073,201 | -0.36(-2.10%) |
Apr 21, 2021 | 16.57 | 17.20 | 16.45 | 17.17 | 9,289,732 | +0.50(+3.02%) |
Apr 20, 2021 | 16.97 | 17.12 | 16.59 | 16.67 | 15,167,519 | -0.49(-2.84%) |
Apr 19, 2021 | 17.46 | 17.61 | 17.10 | 17.15 | 11,067,016 | -0.22(-1.26%) |
Apr 16, 2021 | 17.52 | 17.63 | 17.32 | 17.37 | 9,472,487 | +0.07(+0.39%) |
Apr 15, 2021 | 17.52 | 17.52 | 16.99 | 17.31 | 11,137,537 | -0.17(-0.96%) |
Apr 14, 2021 | 17.10 | 17.63 | 17.10 | 17.47 | 8,474,925 | +0.27(+1.56%) |
Apr 13, 2021 | 17.41 | 17.45 | 16.99 | 17.20 | 8,834,533 | -0.30(-1.73%) |
Apr 12, 2021 | 17.41 | 17.53 | 17.35 | 17.51 | 6,723,952 | +0.19(+1.12%) |
Apr 09, 2021 | 17.31 | 17.50 | 17.19 | 17.31 | 11,464,070 | +0.24(+1.38%) |
Apr 08, 2021 | 17.00 | 17.13 | 16.73 | 17.08 | 11,309,061 | -0.18(-1.02%) |
Apr 07, 2021 | 17.15 | 17.26 | 17.00 | 17.26 | 9,014,338 | +0.18(+1.08%) |
Apr 06, 2021 | 16.99 | 17.13 | 16.81 | 17.07 | 8,175,710 | +0.03(+0.15%) |
Apr 05, 2021 | 17.28 | 17.41 | 16.91 | 17.05 | 7,929,291 | +0.02(+0.10%) |