Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.32 | 19.34 | 19.03 | 19.19 | 863,641 | -0.07(-0.38%) |
Jun 29, 2021 | 19.13 | 19.30 | 19.10 | 19.26 | 248,735 | -0.11(-0.56%) |
Jun 28, 2021 | 19.45 | 19.45 | 19.29 | 19.37 | 306,489 | -0.05(-0.28%) |
Jun 25, 2021 | 19.90 | 19.90 | 19.42 | 19.42 | 459,589 | -0.47(-2.38%) |
Jun 24, 2021 | 19.93 | 20.07 | 19.82 | 19.90 | 211,204 | +0.00(+0.00%) |
Jun 23, 2021 | 20.03 | 20.12 | 19.85 | 19.90 | 266,273 | -0.12(-0.59%) |
Jun 22, 2021 | 19.77 | 20.10 | 19.74 | 20.02 | 361,247 | +0.45(+2.28%) |
Jun 21, 2021 | 19.53 | 19.59 | 19.35 | 19.57 | 292,292 | -0.05(-0.23%) |
Jun 18, 2021 | 19.67 | 19.73 | 19.52 | 19.61 | 312,083 | -0.35(-1.73%) |
Jun 17, 2021 | 20.21 | 20.21 | 19.89 | 19.96 | 580,267 | -0.41(-2.01%) |
Jun 16, 2021 | 20.63 | 20.64 | 20.18 | 20.37 | 419,100 | -0.15(-0.75%) |
Jun 15, 2021 | 20.83 | 20.83 | 20.49 | 20.53 | 695,634 | -0.52(-2.47%) |
Jun 14, 2021 | 21.41 | 21.41 | 20.97 | 21.04 | 280,267 | -0.36(-1.66%) |
Jun 11, 2021 | 21.34 | 21.54 | 21.18 | 21.40 | 358,567 | +0.17(+0.82%) |
Jun 10, 2021 | 21.09 | 21.26 | 20.95 | 21.23 | 203,259 | +0.58(+2.79%) |
Jun 09, 2021 | 20.68 | 20.69 | 20.59 | 20.65 | 108,154 | +0.11(+0.52%) |
Jun 08, 2021 | 20.54 | 20.61 | 20.49 | 20.54 | 173,205 | +0.09(+0.43%) |
Jun 07, 2021 | 20.46 | 20.49 | 20.39 | 20.46 | 102,957 | +0.22(+1.09%) |
Jun 04, 2021 | 20.18 | 20.30 | 20.10 | 20.23 | 129,038 | +0.25(+1.24%) |
Jun 03, 2021 | 19.98 | 20.05 | 19.73 | 19.99 | 180,526 | -0.31(-1.52%) |
Jun 02, 2021 | 20.31 | 20.32 | 20.18 | 20.30 | 251,727 | -0.13(-0.65%) |
Jun 01, 2021 | 20.42 | 20.54 | 20.41 | 20.43 | 365,800 | +0.17(+0.83%) |
May 28, 2021 | 20.10 | 20.31 | 20.10 | 20.26 | 214,612 | -0.09(-0.43%) |
May 27, 2021 | 20.46 | 20.46 | 20.16 | 20.35 | 530,695 | -0.19(-0.95%) |
May 26, 2021 | 20.35 | 20.66 | 20.27 | 20.54 | 157,057 | +0.35(+1.75%) |
May 25, 2021 | 20.61 | 20.61 | 20.07 | 20.19 | 514,872 | -0.74(-3.55%) |
May 24, 2021 | 20.88 | 21.05 | 20.85 | 20.93 | 556,192 | +0.07(+0.34%) |
May 21, 2021 | 21.09 | 21.17 | 20.81 | 20.86 | 126,590 | -0.18(-0.84%) |
May 20, 2021 | 21.01 | 21.12 | 20.99 | 21.04 | 65,920 | +0.07(+0.34%) |
May 19, 2021 | 20.91 | 21.15 | 20.86 | 20.97 | 151,112 | -0.17(-0.79%) |
May 18, 2021 | 21.24 | 21.26 | 21.12 | 21.14 | 94,120 | -0.01(-0.04%) |
May 17, 2021 | 20.95 | 21.22 | 20.95 | 21.14 | 195,485 | +0.51(+2.48%) |
May 14, 2021 | 20.51 | 20.68 | 20.50 | 20.63 | 176,720 | +0.41(+2.01%) |
May 13, 2021 | 20.22 | 20.29 | 20.10 | 20.23 | 176,911 | +0.01(+0.04%) |
May 12, 2021 | 20.88 | 20.88 | 20.14 | 20.22 | 655,064 | -0.92(-4.35%) |
May 11, 2021 | 20.96 | 21.22 | 20.87 | 21.14 | 278,799 | -0.18(-0.83%) |
May 10, 2021 | 21.41 | 21.46 | 21.31 | 21.31 | 196,809 | +0.00(+0.00%) |
May 07, 2021 | 21.12 | 21.43 | 21.12 | 21.31 | 317,143 | +0.27(+1.30%) |
May 06, 2021 | 20.84 | 21.10 | 20.84 | 21.04 | 200,354 | +0.38(+1.84%) |
May 05, 2021 | 20.61 | 20.74 | 20.56 | 20.66 | 161,507 | +0.06(+0.30%) |
May 04, 2021 | 20.79 | 20.79 | 20.47 | 20.60 | 216,938 | -0.21(-1.02%) |
May 03, 2021 | 20.67 | 20.91 | 20.60 | 20.81 | 222,860 | +0.21(+1.03%) |
Apr 30, 2021 | 20.60 | 20.69 | 20.46 | 20.60 | 283,834 | -0.15(-0.72%) |
Apr 29, 2021 | 20.68 | 20.76 | 20.61 | 20.75 | 326,573 | +0.10(+0.47%) |
Apr 28, 2021 | 20.53 | 20.75 | 20.47 | 20.65 | 230,449 | +0.08(+0.39%) |
Apr 27, 2021 | 20.40 | 20.62 | 20.40 | 20.57 | 496,184 | +0.35(+1.75%) |
Apr 26, 2021 | 19.85 | 20.31 | 19.82 | 20.22 | 392,074 | +0.61(+3.11%) |
Apr 23, 2021 | 19.70 | 19.70 | 19.50 | 19.61 | 350,718 | -0.11(-0.54%) |
Apr 22, 2021 | 19.66 | 19.73 | 19.46 | 19.71 | 693,509 | -0.17(-0.84%) |
Apr 21, 2021 | 19.86 | 19.91 | 19.49 | 19.88 | 628,214 | -0.42(-2.09%) |
Apr 20, 2021 | 20.59 | 20.60 | 20.26 | 20.31 | 508,159 | -0.22(-1.08%) |
Apr 19, 2021 | 20.84 | 20.84 | 20.48 | 20.53 | 348,067 | -0.49(-2.31%) |
Apr 16, 2021 | 21.02 | 21.05 | 20.91 | 21.01 | 305,223 | -0.11(-0.50%) |
Apr 15, 2021 | 20.96 | 21.22 | 20.92 | 21.12 | 1,114,611 | +0.12(+0.59%) |
Apr 14, 2021 | 20.80 | 21.05 | 20.80 | 20.99 | 487,868 | +0.51(+2.50%) |
Apr 13, 2021 | 20.47 | 20.61 | 20.38 | 20.48 | 569,785 | +0.08(+0.39%) |
Apr 12, 2021 | 20.54 | 20.54 | 20.32 | 20.40 | 354,274 | -0.19(-0.90%) |
Apr 09, 2021 | 20.39 | 20.64 | 20.35 | 20.59 | 689,440 | -0.34(-1.60%) |
Apr 08, 2021 | 20.93 | 20.99 | 20.73 | 20.92 | 536,729 | +0.04(+0.21%) |
Apr 07, 2021 | 20.84 | 20.92 | 20.77 | 20.88 | 250,634 | -0.12(-0.59%) |
Apr 06, 2021 | 21.12 | 21.13 | 20.87 | 21.00 | 411,188 | -0.33(-1.53%) |
Apr 05, 2021 | 21.21 | 21.34 | 21.17 | 21.33 | 444,086 | +0.32(+1.51%) |