Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.52 | 19.54 | 19.23 | 19.38 | 854,875 | -0.07(-0.38%) |
Jun 29, 2021 | 19.33 | 19.49 | 19.30 | 19.46 | 246,210 | -0.11(-0.56%) |
Jun 28, 2021 | 19.65 | 19.65 | 19.48 | 19.57 | 303,378 | -0.06(-0.28%) |
Jun 25, 2021 | 20.10 | 20.10 | 19.62 | 19.62 | 454,924 | -0.48(-2.38%) |
Jun 24, 2021 | 20.14 | 20.28 | 20.03 | 20.10 | 209,061 | +0.00(+0.00%) |
Jun 23, 2021 | 20.24 | 20.32 | 20.05 | 20.10 | 263,570 | -0.12(-0.59%) |
Jun 22, 2021 | 19.97 | 20.31 | 19.94 | 20.22 | 357,580 | +0.45(+2.28%) |
Jun 21, 2021 | 19.73 | 19.79 | 19.55 | 19.77 | 289,326 | -0.05(-0.23%) |
Jun 18, 2021 | 19.87 | 19.94 | 19.72 | 19.82 | 308,916 | -0.35(-1.73%) |
Jun 17, 2021 | 20.41 | 20.41 | 20.10 | 20.17 | 574,378 | -0.41(-2.01%) |
Jun 16, 2021 | 20.85 | 20.86 | 20.39 | 20.58 | 414,846 | -0.16(-0.75%) |
Jun 15, 2021 | 21.04 | 21.05 | 20.70 | 20.74 | 688,573 | -0.52(-2.47%) |
Jun 14, 2021 | 21.63 | 21.63 | 21.19 | 21.26 | 277,423 | -0.36(-1.66%) |
Jun 11, 2021 | 21.55 | 21.76 | 21.40 | 21.62 | 354,928 | +0.17(+0.81%) |
Jun 10, 2021 | 21.31 | 21.48 | 21.17 | 21.44 | 201,196 | +0.58(+2.79%) |
Jun 09, 2021 | 20.89 | 20.90 | 20.80 | 20.86 | 107,058 | +0.11(+0.52%) |
Jun 08, 2021 | 20.75 | 20.83 | 20.70 | 20.75 | 171,449 | +0.09(+0.43%) |
Jun 07, 2021 | 20.67 | 20.70 | 20.59 | 20.67 | 101,913 | +0.22(+1.09%) |
Jun 04, 2021 | 20.39 | 20.50 | 20.31 | 20.44 | 127,729 | +0.25(+1.24%) |
Jun 03, 2021 | 20.18 | 20.26 | 19.93 | 20.19 | 178,696 | -0.31(-1.52%) |
Jun 02, 2021 | 20.52 | 20.53 | 20.39 | 20.50 | 249,175 | -0.13(-0.65%) |
Jun 01, 2021 | 20.63 | 20.75 | 20.62 | 20.64 | 362,092 | +0.17(+0.83%) |
May 28, 2021 | 20.31 | 20.51 | 20.31 | 20.47 | 212,436 | -0.09(-0.43%) |
May 27, 2021 | 20.67 | 20.67 | 20.36 | 20.56 | 525,314 | -0.20(-0.95%) |
May 26, 2021 | 20.56 | 20.87 | 20.48 | 20.75 | 155,464 | +0.36(+1.75%) |
May 25, 2021 | 20.82 | 20.83 | 20.27 | 20.40 | 509,652 | -0.75(-3.55%) |
May 24, 2021 | 21.09 | 21.26 | 21.07 | 21.15 | 550,553 | +0.07(+0.34%) |
May 21, 2021 | 21.31 | 21.39 | 21.02 | 21.08 | 125,306 | -0.18(-0.84%) |
May 20, 2021 | 21.23 | 21.33 | 21.21 | 21.25 | 65,251 | +0.07(+0.34%) |
May 19, 2021 | 21.12 | 21.37 | 21.08 | 21.18 | 149,580 | -0.17(-0.79%) |
May 18, 2021 | 21.46 | 21.48 | 21.33 | 21.35 | 93,165 | -0.01(-0.04%) |
May 17, 2021 | 21.17 | 21.43 | 21.17 | 21.36 | 193,503 | +0.52(+2.48%) |
May 14, 2021 | 20.72 | 20.89 | 20.71 | 20.84 | 174,929 | +0.41(+2.01%) |
May 13, 2021 | 20.42 | 20.50 | 20.31 | 20.43 | 175,118 | +0.01(+0.04%) |
May 12, 2021 | 21.09 | 21.09 | 20.34 | 20.42 | 648,423 | -0.93(-4.35%) |
May 11, 2021 | 21.17 | 21.43 | 21.08 | 21.35 | 275,972 | -0.18(-0.83%) |
May 10, 2021 | 21.63 | 21.68 | 21.53 | 21.53 | 194,814 | +0.00(+0.00%) |
May 07, 2021 | 21.33 | 21.65 | 21.33 | 21.53 | 313,928 | +0.28(+1.30%) |
May 06, 2021 | 21.05 | 21.32 | 21.05 | 21.25 | 198,323 | +0.38(+1.84%) |
May 05, 2021 | 20.82 | 20.95 | 20.77 | 20.87 | 159,869 | +0.06(+0.30%) |
May 04, 2021 | 21.00 | 21.00 | 20.68 | 20.81 | 214,739 | -0.21(-1.02%) |
May 03, 2021 | 20.88 | 21.12 | 20.81 | 21.02 | 220,601 | +0.21(+1.03%) |
Apr 30, 2021 | 20.81 | 20.90 | 20.67 | 20.81 | 280,956 | -0.15(-0.72%) |
Apr 29, 2021 | 20.89 | 20.97 | 20.83 | 20.96 | 323,262 | +0.10(+0.47%) |
Apr 28, 2021 | 20.74 | 20.96 | 20.68 | 20.86 | 228,113 | +0.08(+0.39%) |
Apr 27, 2021 | 20.61 | 20.83 | 20.61 | 20.78 | 491,154 | +0.36(+1.75%) |
Apr 26, 2021 | 20.05 | 20.51 | 20.03 | 20.42 | 388,099 | +0.62(+3.11%) |
Apr 23, 2021 | 19.91 | 19.91 | 19.70 | 19.81 | 347,162 | -0.11(-0.54%) |
Apr 22, 2021 | 19.86 | 19.93 | 19.66 | 19.92 | 686,478 | -0.17(-0.84%) |
Apr 21, 2021 | 20.07 | 20.11 | 19.69 | 20.09 | 621,845 | -0.43(-2.09%) |
Apr 20, 2021 | 20.80 | 20.81 | 20.46 | 20.51 | 503,007 | -0.22(-1.08%) |
Apr 19, 2021 | 21.05 | 21.05 | 20.69 | 20.74 | 344,539 | -0.49(-2.31%) |
Apr 16, 2021 | 21.24 | 21.26 | 21.12 | 21.23 | 302,129 | -0.11(-0.50%) |
Apr 15, 2021 | 21.17 | 21.44 | 21.14 | 21.33 | 1,103,310 | +0.12(+0.59%) |
Apr 14, 2021 | 21.01 | 21.27 | 21.01 | 21.21 | 482,922 | +0.52(+2.50%) |
Apr 13, 2021 | 20.68 | 20.82 | 20.58 | 20.69 | 564,008 | +0.08(+0.39%) |
Apr 12, 2021 | 20.75 | 20.75 | 20.53 | 20.61 | 350,682 | -0.19(-0.90%) |
Apr 09, 2021 | 20.59 | 20.85 | 20.56 | 20.80 | 682,450 | -0.34(-1.60%) |
Apr 08, 2021 | 21.15 | 21.21 | 20.94 | 21.14 | 531,287 | +0.04(+0.21%) |
Apr 07, 2021 | 21.06 | 21.14 | 20.99 | 21.09 | 248,093 | -0.12(-0.59%) |
Apr 06, 2021 | 21.33 | 21.34 | 21.08 | 21.22 | 407,019 | -0.33(-1.53%) |
Apr 05, 2021 | 21.42 | 21.56 | 21.39 | 21.55 | 439,583 | +0.32(+1.51%) |