Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.49 | 20.76 | 20.35 | 20.44 | 18,877 | -0.06(-0.30%) |
Jun 29, 2021 | 20.26 | 20.83 | 20.09 | 20.51 | 24,182 | +0.28(+1.36%) |
Jun 28, 2021 | 20.40 | 20.40 | 20.16 | 20.23 | 27,459 | -0.14(-0.70%) |
Jun 25, 2021 | 20.75 | 20.95 | 20.35 | 20.37 | 264,214 | -0.32(-1.55%) |
Jun 24, 2021 | 20.43 | 21.08 | 20.36 | 20.69 | 28,486 | +0.26(+1.26%) |
Jun 23, 2021 | 20.65 | 20.78 | 20.36 | 20.43 | 30,517 | -0.29(-1.38%) |
Jun 22, 2021 | 20.48 | 20.83 | 20.18 | 20.72 | 32,456 | +0.12(+0.56%) |
Jun 21, 2021 | 20.32 | 20.76 | 20.21 | 20.60 | 48,736 | +0.43(+2.12%) |
Jun 18, 2021 | 19.83 | 20.27 | 19.83 | 20.18 | 86,568 | +0.12(+0.58%) |
Jun 17, 2021 | 20.21 | 20.32 | 19.98 | 20.06 | 28,069 | -0.28(-1.36%) |
Jun 16, 2021 | 20.32 | 20.41 | 20.04 | 20.34 | 36,342 | +0.18(+0.88%) |
Jun 15, 2021 | 21.04 | 21.11 | 20.11 | 20.16 | 51,910 | -0.77(-3.66%) |
Jun 14, 2021 | 21.39 | 21.39 | 20.84 | 20.92 | 36,986 | -0.38(-1.80%) |
Jun 11, 2021 | 21.19 | 21.47 | 21.13 | 21.31 | 18,769 | +0.10(+0.46%) |
Jun 10, 2021 | 21.81 | 21.90 | 20.97 | 21.21 | 38,267 | -0.60(-2.74%) |
Jun 09, 2021 | 22.28 | 22.28 | 21.66 | 21.81 | 20,882 | -0.55(-2.47%) |
Jun 08, 2021 | 22.63 | 22.87 | 22.28 | 22.36 | 30,778 | -0.33(-1.45%) |
Jun 07, 2021 | 21.42 | 22.76 | 21.42 | 22.69 | 52,121 | +1.26(+5.86%) |
Jun 04, 2021 | 21.70 | 21.76 | 21.38 | 21.43 | 20,547 | -0.06(-0.29%) |
Jun 03, 2021 | 21.64 | 21.81 | 21.38 | 21.49 | 30,199 | -0.37(-1.71%) |
Jun 02, 2021 | 22.33 | 22.33 | 21.52 | 21.87 | 23,070 | -0.28(-1.25%) |
Jun 01, 2021 | 21.84 | 22.24 | 21.54 | 22.14 | 33,792 | +0.37(+1.68%) |
May 28, 2021 | 22.71 | 22.91 | 21.70 | 21.78 | 46,140 | -0.69(-3.05%) |
May 27, 2021 | 21.30 | 22.58 | 21.11 | 22.47 | 147,464 | +1.37(+6.51%) |
May 26, 2021 | 20.66 | 21.11 | 20.66 | 21.09 | 21,768 | +0.53(+2.59%) |
May 25, 2021 | 21.20 | 21.23 | 20.50 | 20.56 | 29,625 | -0.61(-2.89%) |
May 24, 2021 | 20.93 | 21.25 | 20.76 | 21.17 | 35,092 | +0.43(+2.05%) |
May 21, 2021 | 21.04 | 21.26 | 20.57 | 20.75 | 35,808 | -0.10(-0.47%) |
May 20, 2021 | 20.48 | 20.88 | 20.37 | 20.84 | 35,661 | +0.32(+1.55%) |
May 19, 2021 | 20.35 | 20.62 | 19.97 | 20.53 | 33,032 | -0.07(-0.34%) |
May 18, 2021 | 20.92 | 21.21 | 20.60 | 20.60 | 34,619 | -0.42(-1.98%) |
May 17, 2021 | 20.84 | 21.14 | 20.68 | 21.01 | 27,755 | -0.06(-0.29%) |
May 14, 2021 | 20.36 | 21.26 | 20.36 | 21.07 | 73,271 | +0.56(+2.72%) |
May 13, 2021 | 20.11 | 20.55 | 20.06 | 20.52 | 28,706 | +0.58(+2.93%) |
May 12, 2021 | 20.27 | 20.47 | 19.89 | 19.93 | 38,708 | -0.48(-2.34%) |
May 11, 2021 | 20.12 | 20.55 | 19.87 | 20.41 | 34,336 | +0.28(+1.41%) |
May 10, 2021 | 20.13 | 20.51 | 20.11 | 20.13 | 39,410 | +0.01(+0.04%) |
May 07, 2021 | 19.91 | 20.48 | 19.91 | 20.12 | 75,899 | +0.12(+0.62%) |
May 06, 2021 | 19.89 | 20.00 | 19.76 | 19.99 | 61,692 | +0.19(+0.94%) |
May 05, 2021 | 19.87 | 19.95 | 19.61 | 19.81 | 28,292 | +0.15(+0.77%) |
May 04, 2021 | 19.85 | 19.85 | 19.51 | 19.66 | 31,176 | -0.28(-1.42%) |
May 03, 2021 | 19.55 | 20.23 | 19.55 | 19.94 | 49,000 | +0.43(+2.22%) |
Apr 30, 2021 | 20.09 | 20.10 | 19.40 | 19.51 | 64,232 | -0.74(-3.67%) |
Apr 29, 2021 | 20.43 | 20.86 | 19.92 | 20.25 | 24,436 | +0.04(+0.22%) |
Apr 28, 2021 | 20.76 | 20.99 | 20.15 | 20.21 | 29,449 | -0.35(-1.68%) |
Apr 27, 2021 | 19.93 | 21.07 | 19.93 | 20.55 | 78,798 | +0.57(+2.84%) |
Apr 26, 2021 | 19.60 | 20.06 | 19.60 | 19.98 | 59,470 | +0.27(+1.39%) |
Apr 23, 2021 | 19.70 | 19.89 | 19.55 | 19.71 | 25,399 | +0.17(+0.86%) |
Apr 22, 2021 | 19.56 | 19.67 | 19.27 | 19.54 | 38,585 | +0.12(+0.59%) |
Apr 21, 2021 | 19.31 | 19.63 | 19.12 | 19.43 | 24,375 | +0.20(+1.06%) |
Apr 20, 2021 | 19.57 | 19.80 | 19.09 | 19.22 | 43,789 | -0.48(-2.43%) |
Apr 19, 2021 | 20.16 | 20.44 | 19.57 | 19.70 | 58,131 | -0.13(-0.67%) |
Apr 16, 2021 | 20.44 | 20.44 | 19.14 | 19.83 | 30,705 | -0.35(-1.76%) |
Apr 15, 2021 | 19.05 | 20.44 | 18.94 | 20.19 | 82,902 | +1.36(+7.25%) |
Apr 14, 2021 | 18.62 | 18.95 | 18.60 | 18.82 | 33,957 | +0.14(+0.76%) |
Apr 13, 2021 | 18.64 | 18.72 | 18.47 | 18.68 | 18,857 | +0.00(+0.00%) |
Apr 12, 2021 | 18.58 | 18.80 | 18.51 | 18.68 | 15,612 | -0.01(-0.05%) |
Apr 09, 2021 | 18.40 | 18.74 | 18.40 | 18.69 | 18,739 | +0.17(+0.91%) |
Apr 08, 2021 | 18.59 | 18.61 | 18.25 | 18.52 | 16,468 | -0.08(-0.43%) |
Apr 07, 2021 | 18.79 | 18.86 | 18.40 | 18.60 | 23,988 | -0.19(-0.99%) |
Apr 06, 2021 | 19.07 | 19.22 | 18.74 | 18.79 | 22,749 | -0.26(-1.35%) |
Apr 05, 2021 | 18.40 | 19.05 | 18.24 | 19.05 | 52,910 | +0.57(+3.07%) |