Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.56 | 17.84 | 17.55 | 17.71 | 2,856,223 | +0.24(+1.36%) |
Jun 29, 2021 | 17.36 | 17.78 | 17.33 | 17.47 | 5,580,515 | -0.20(-1.13%) |
Jun 28, 2021 | 17.98 | 18.16 | 17.44 | 17.67 | 2,659,570 | -0.26(-1.44%) |
Jun 25, 2021 | 18.28 | 18.33 | 17.80 | 17.93 | 3,165,444 | -0.05(-0.26%) |
Jun 24, 2021 | 18.02 | 18.55 | 17.93 | 17.97 | 3,583,379 | +0.20(+1.13%) |
Jun 23, 2021 | 18.06 | 18.29 | 17.75 | 17.77 | 3,159,260 | -0.06(-0.32%) |
Jun 22, 2021 | 17.64 | 17.91 | 17.48 | 17.83 | 5,179,975 | -0.34(-1.89%) |
Jun 21, 2021 | 18.23 | 18.29 | 17.97 | 18.17 | 3,891,396 | +0.17(+0.95%) |
Jun 18, 2021 | 18.49 | 18.58 | 17.99 | 18.00 | 4,337,998 | -0.53(-2.88%) |
Jun 17, 2021 | 18.89 | 19.05 | 18.38 | 18.54 | 5,702,896 | -0.83(-4.28%) |
Jun 16, 2021 | 19.72 | 19.88 | 19.20 | 19.37 | 3,316,587 | -0.35(-1.79%) |
Jun 15, 2021 | 20.19 | 20.20 | 19.37 | 19.72 | 3,172,246 | -0.41(-2.04%) |
Jun 14, 2021 | 20.01 | 20.39 | 19.89 | 20.13 | 3,940,823 | -0.49(-2.36%) |
Jun 11, 2021 | 20.92 | 21.07 | 20.42 | 20.61 | 3,241,937 | -0.61(-2.87%) |
Jun 10, 2021 | 20.63 | 21.28 | 20.58 | 21.22 | 2,841,183 | +0.62(+3.01%) |
Jun 09, 2021 | 20.75 | 20.96 | 20.60 | 20.60 | 1,777,598 | -0.18(-0.87%) |
Jun 08, 2021 | 21.24 | 21.29 | 20.76 | 20.79 | 2,982,981 | -0.66(-3.07%) |
Jun 07, 2021 | 21.52 | 21.62 | 21.35 | 21.44 | 2,156,491 | -0.49(-2.22%) |
Jun 04, 2021 | 21.99 | 22.09 | 21.81 | 21.93 | 2,999,919 | +0.20(+0.92%) |
Jun 03, 2021 | 21.94 | 22.13 | 21.51 | 21.73 | 5,271,881 | -0.98(-4.32%) |
Jun 02, 2021 | 22.73 | 22.80 | 22.56 | 22.71 | 4,646,821 | -0.12(-0.54%) |
Jun 01, 2021 | 23.17 | 23.31 | 22.63 | 22.84 | 3,951,957 | +0.18(+0.80%) |
May 28, 2021 | 22.38 | 22.84 | 22.33 | 22.65 | 2,786,436 | -0.06(-0.25%) |
May 27, 2021 | 22.93 | 23.14 | 22.70 | 22.71 | 3,313,291 | -0.32(-1.41%) |
May 26, 2021 | 23.56 | 23.73 | 22.81 | 23.04 | 7,097,651 | -0.93(-3.90%) |
May 25, 2021 | 23.89 | 24.17 | 23.63 | 23.97 | 6,305,703 | +0.06(+0.24%) |
May 24, 2021 | 23.90 | 24.12 | 23.84 | 23.91 | 2,917,295 | -0.39(-1.61%) |
May 21, 2021 | 24.47 | 24.54 | 23.96 | 24.30 | 6,339,631 | -0.06(-0.23%) |
May 20, 2021 | 24.35 | 24.74 | 24.28 | 24.36 | 2,583,231 | -0.16(-0.66%) |
May 19, 2021 | 24.78 | 25.51 | 24.27 | 24.52 | 6,662,668 | +0.21(+0.86%) |
May 18, 2021 | 24.28 | 24.53 | 23.97 | 24.31 | 3,679,219 | +0.43(+1.80%) |
May 17, 2021 | 23.11 | 24.09 | 23.04 | 23.88 | 3,997,545 | +1.29(+5.69%) |
May 14, 2021 | 22.25 | 22.69 | 22.23 | 22.60 | 2,904,611 | +0.89(+4.08%) |
May 13, 2021 | 21.70 | 22.00 | 21.45 | 21.71 | 2,396,271 | -0.14(-0.65%) |
May 12, 2021 | 21.85 | 22.14 | 21.72 | 21.85 | 3,153,465 | +0.17(+0.79%) |
May 11, 2021 | 21.10 | 21.72 | 20.94 | 21.68 | 3,811,469 | +0.11(+0.53%) |
May 10, 2021 | 22.04 | 22.20 | 21.52 | 21.57 | 4,330,322 | -0.45(-2.03%) |
May 07, 2021 | 21.90 | 22.21 | 21.62 | 22.02 | 3,730,654 | +0.67(+3.12%) |
May 06, 2021 | 20.78 | 21.53 | 20.70 | 21.35 | 4,242,171 | +0.83(+4.04%) |
May 05, 2021 | 20.41 | 20.60 | 20.27 | 20.52 | 1,597,520 | +0.18(+0.89%) |
May 04, 2021 | 20.63 | 20.94 | 20.08 | 20.34 | 3,033,014 | -0.43(-2.06%) |
May 03, 2021 | 20.10 | 20.87 | 20.01 | 20.77 | 3,636,128 | +1.15(+5.88%) |
Apr 30, 2021 | 19.54 | 19.86 | 19.50 | 19.61 | 2,368,094 | -0.06(-0.29%) |
Apr 29, 2021 | 19.63 | 19.73 | 19.36 | 19.67 | 2,732,096 | -0.26(-1.29%) |
Apr 28, 2021 | 19.55 | 20.09 | 19.50 | 19.93 | 2,528,388 | -0.01(-0.05%) |
Apr 27, 2021 | 20.50 | 20.54 | 19.94 | 19.94 | 1,925,504 | -0.51(-2.47%) |
Apr 26, 2021 | 20.52 | 20.62 | 20.28 | 20.44 | 3,019,775 | -0.05(-0.23%) |
Apr 23, 2021 | 20.86 | 21.12 | 20.48 | 20.49 | 2,320,037 | -0.14(-0.69%) |
Apr 22, 2021 | 21.08 | 21.10 | 20.46 | 20.63 | 3,404,152 | -0.64(-3.00%) |
Apr 21, 2021 | 21.11 | 21.41 | 20.91 | 21.27 | 3,713,939 | +0.21(+1.00%) |
Apr 20, 2021 | 20.87 | 21.28 | 20.71 | 21.06 | 2,706,133 | +0.06(+0.27%) |
Apr 19, 2021 | 21.20 | 21.35 | 20.67 | 21.01 | 3,125,715 | -0.38(-1.78%) |
Apr 16, 2021 | 21.20 | 21.45 | 21.02 | 21.39 | 2,958,937 | +0.41(+1.95%) |
Apr 15, 2021 | 20.54 | 21.24 | 20.50 | 20.98 | 4,060,965 | +0.82(+4.07%) |
Apr 14, 2021 | 20.23 | 20.37 | 19.93 | 20.16 | 2,977,048 | -0.15(-0.75%) |
Apr 13, 2021 | 20.21 | 20.64 | 20.21 | 20.31 | 3,196,328 | +0.06(+0.28%) |
Apr 12, 2021 | 20.88 | 20.97 | 20.12 | 20.25 | 3,316,240 | -0.77(-3.67%) |
Apr 09, 2021 | 20.69 | 21.29 | 20.59 | 21.02 | 2,836,173 | -0.17(-0.81%) |
Apr 08, 2021 | 21.26 | 21.45 | 21.05 | 21.20 | 2,965,739 | +0.23(+1.09%) |
Apr 07, 2021 | 21.67 | 21.74 | 20.75 | 20.97 | 7,817,096 | -0.67(-3.08%) |
Apr 06, 2021 | 22.17 | 22.35 | 21.36 | 21.63 | 4,229,684 | -0.24(-1.09%) |
Apr 05, 2021 | 22.02 | 22.02 | 21.62 | 21.87 | 1,924,441 | -0.03(-0.13%) |