Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.29 | 20.49 | 19.29 | 20.18 | 2,738,213 | +1.70(+9.21%) |
Jun 29, 2021 | 19.26 | 19.43 | 18.31 | 18.48 | 2,317,143 | -0.50(-2.61%) |
Jun 28, 2021 | 19.52 | 19.60 | 18.88 | 18.97 | 867,828 | -0.60(-3.08%) |
Jun 25, 2021 | 19.93 | 20.48 | 19.53 | 19.58 | 3,867,012 | -0.14(-0.73%) |
Jun 24, 2021 | 19.43 | 19.78 | 19.15 | 19.72 | 1,230,656 | +0.47(+2.43%) |
Jun 23, 2021 | 19.12 | 19.45 | 18.96 | 19.25 | 783,787 | +0.23(+1.23%) |
Jun 22, 2021 | 18.89 | 19.11 | 18.49 | 19.02 | 1,132,066 | +0.13(+0.67%) |
Jun 21, 2021 | 18.97 | 19.26 | 18.82 | 18.89 | 1,464,226 | +0.28(+1.50%) |
Jun 18, 2021 | 18.92 | 19.19 | 18.29 | 18.61 | 2,083,644 | -0.79(-4.09%) |
Jun 17, 2021 | 20.81 | 20.86 | 18.82 | 19.41 | 2,984,896 | -1.47(-7.03%) |
Jun 16, 2021 | 20.69 | 21.13 | 20.45 | 20.88 | 1,242,234 | +0.23(+1.14%) |
Jun 15, 2021 | 20.57 | 20.70 | 19.96 | 20.64 | 1,324,768 | +0.13(+0.61%) |
Jun 14, 2021 | 21.13 | 21.41 | 20.46 | 20.52 | 1,857,343 | -0.55(-2.61%) |
Jun 11, 2021 | 20.75 | 21.28 | 20.75 | 21.06 | 1,381,596 | +0.41(+2.01%) |
Jun 10, 2021 | 21.25 | 21.66 | 20.64 | 20.65 | 952,919 | -0.50(-2.34%) |
Jun 09, 2021 | 21.66 | 21.85 | 21.15 | 21.15 | 1,001,279 | -0.54(-2.49%) |
Jun 08, 2021 | 21.56 | 21.79 | 21.03 | 21.69 | 1,252,303 | +0.12(+0.54%) |
Jun 07, 2021 | 21.72 | 21.95 | 21.33 | 21.57 | 777,724 | -0.02(-0.08%) |
Jun 04, 2021 | 21.52 | 21.68 | 21.24 | 21.59 | 789,720 | +0.11(+0.50%) |
Jun 03, 2021 | 21.43 | 21.50 | 20.85 | 21.48 | 1,000,157 | -0.14(-0.67%) |
Jun 02, 2021 | 22.16 | 22.35 | 21.57 | 21.62 | 2,259,856 | -0.44(-2.00%) |
Jun 01, 2021 | 21.56 | 22.18 | 21.54 | 22.07 | 1,591,824 | +0.91(+4.30%) |
May 28, 2021 | 21.29 | 21.42 | 20.56 | 21.16 | 931,949 | -0.14(-0.68%) |
May 27, 2021 | 21.49 | 21.58 | 20.97 | 21.30 | 1,269,072 | +0.30(+1.42%) |
May 26, 2021 | 20.47 | 21.05 | 20.47 | 21.00 | 2,624,956 | +0.53(+2.60%) |
May 25, 2021 | 21.33 | 21.83 | 20.41 | 20.47 | 2,331,381 | -0.77(-3.61%) |
May 24, 2021 | 21.06 | 21.44 | 20.75 | 21.24 | 1,103,205 | +0.29(+1.38%) |
May 21, 2021 | 20.61 | 21.06 | 20.52 | 20.95 | 1,067,251 | +0.65(+3.20%) |
May 20, 2021 | 20.70 | 20.71 | 20.09 | 20.30 | 956,134 | +0.09(+0.45%) |
May 19, 2021 | 20.14 | 20.33 | 19.87 | 20.21 | 612,232 | -0.49(-2.35%) |
May 18, 2021 | 21.42 | 21.43 | 20.65 | 20.70 | 1,292,149 | -0.64(-3.00%) |
May 17, 2021 | 20.92 | 21.39 | 20.65 | 21.34 | 826,532 | +0.36(+1.72%) |
May 14, 2021 | 20.75 | 21.04 | 20.44 | 20.97 | 775,576 | +0.46(+2.24%) |
May 13, 2021 | 20.18 | 20.76 | 19.98 | 20.52 | 1,076,811 | +0.65(+3.25%) |
May 12, 2021 | 20.62 | 20.89 | 19.64 | 19.87 | 1,537,473 | -0.96(-4.61%) |
May 11, 2021 | 20.50 | 20.90 | 20.00 | 20.83 | 1,058,157 | -0.10(-0.47%) |
May 10, 2021 | 21.03 | 21.42 | 20.85 | 20.93 | 1,171,140 | -0.23(-1.10%) |
May 07, 2021 | 21.15 | 21.41 | 20.74 | 21.16 | 817,643 | -0.04(-0.17%) |
May 06, 2021 | 21.09 | 21.27 | 20.48 | 21.20 | 1,483,907 | +0.22(+1.03%) |
May 05, 2021 | 20.53 | 21.01 | 19.88 | 20.98 | 1,275,134 | +0.70(+3.45%) |
May 04, 2021 | 19.70 | 20.31 | 19.45 | 20.28 | 1,054,412 | +0.38(+1.89%) |
May 03, 2021 | 19.38 | 20.05 | 19.12 | 19.90 | 1,619,260 | +0.87(+4.58%) |
Apr 30, 2021 | 19.69 | 19.90 | 18.86 | 19.03 | 1,780,190 | -0.72(-3.64%) |
Apr 29, 2021 | 19.51 | 20.18 | 19.12 | 19.75 | 1,672,548 | +0.71(+3.72%) |
Apr 28, 2021 | 19.75 | 19.75 | 18.94 | 19.04 | 1,818,216 | -0.66(-3.33%) |
Apr 27, 2021 | 19.24 | 19.75 | 19.02 | 19.70 | 2,654,048 | +0.39(+2.00%) |
Apr 26, 2021 | 18.46 | 19.32 | 18.46 | 19.31 | 2,068,210 | +0.81(+4.37%) |
Apr 23, 2021 | 17.91 | 18.59 | 17.56 | 18.50 | 1,119,482 | +0.80(+4.51%) |
Apr 22, 2021 | 17.91 | 18.15 | 17.56 | 17.71 | 1,665,864 | -0.37(-2.04%) |
Apr 21, 2021 | 17.50 | 18.12 | 17.41 | 18.07 | 1,246,872 | +0.75(+4.35%) |
Apr 20, 2021 | 17.78 | 17.84 | 16.56 | 17.32 | 1,862,150 | -0.60(-3.36%) |
Apr 19, 2021 | 18.26 | 18.34 | 17.71 | 17.92 | 1,037,954 | -0.02(-0.10%) |
Apr 16, 2021 | 18.21 | 18.35 | 17.81 | 17.94 | 834,126 | +0.01(+0.05%) |
Apr 15, 2021 | 17.88 | 18.12 | 17.46 | 17.93 | 847,936 | +0.28(+1.58%) |
Apr 14, 2021 | 17.23 | 18.00 | 17.09 | 17.65 | 570,857 | +0.47(+2.72%) |
Apr 13, 2021 | 17.72 | 17.83 | 17.11 | 17.18 | 799,257 | -0.61(-3.43%) |
Apr 12, 2021 | 17.30 | 17.84 | 17.27 | 17.79 | 960,012 | +0.48(+2.75%) |
Apr 09, 2021 | 17.21 | 17.42 | 16.87 | 17.32 | 1,037,840 | +0.06(+0.36%) |
Apr 08, 2021 | 17.91 | 17.97 | 17.15 | 17.26 | 1,115,350 | -0.75(-4.19%) |
Apr 07, 2021 | 18.43 | 18.59 | 17.73 | 18.01 | 1,012,892 | -0.39(-2.10%) |
Apr 06, 2021 | 18.33 | 18.66 | 18.23 | 18.40 | 1,591,993 | -0.03(-0.15%) |
Apr 05, 2021 | 17.76 | 18.78 | 17.71 | 18.42 | 3,976,213 | +1.08(+6.21%) |