Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.28 | 19.30 | 18.99 | 19.15 | 865,454 | -0.07(-0.38%) |
Jun 29, 2021 | 19.09 | 19.26 | 19.06 | 19.22 | 249,257 | -0.11(-0.56%) |
Jun 28, 2021 | 19.41 | 19.41 | 19.25 | 19.33 | 307,133 | -0.05(-0.28%) |
Jun 25, 2021 | 19.86 | 19.86 | 19.38 | 19.38 | 460,554 | -0.47(-2.38%) |
Jun 24, 2021 | 19.89 | 20.03 | 19.78 | 19.86 | 211,648 | +0.00(+0.00%) |
Jun 23, 2021 | 19.99 | 20.07 | 19.81 | 19.86 | 266,832 | -0.12(-0.59%) |
Jun 22, 2021 | 19.73 | 20.06 | 19.70 | 19.97 | 362,005 | +0.45(+2.28%) |
Jun 21, 2021 | 19.49 | 19.55 | 19.31 | 19.53 | 292,906 | -0.05(-0.23%) |
Jun 18, 2021 | 19.63 | 19.69 | 19.48 | 19.57 | 312,739 | -0.35(-1.73%) |
Jun 17, 2021 | 20.16 | 20.16 | 19.85 | 19.92 | 581,486 | -0.41(-2.01%) |
Jun 16, 2021 | 20.59 | 20.60 | 20.14 | 20.33 | 419,980 | -0.15(-0.75%) |
Jun 15, 2021 | 20.78 | 20.79 | 20.45 | 20.48 | 697,095 | -0.52(-2.47%) |
Jun 14, 2021 | 21.36 | 21.36 | 20.93 | 21.00 | 280,856 | -0.35(-1.66%) |
Jun 11, 2021 | 21.29 | 21.49 | 21.14 | 21.35 | 359,320 | +0.17(+0.82%) |
Jun 10, 2021 | 21.05 | 21.22 | 20.91 | 21.18 | 203,686 | +0.58(+2.79%) |
Jun 09, 2021 | 20.63 | 20.64 | 20.55 | 20.61 | 108,381 | +0.11(+0.52%) |
Jun 08, 2021 | 20.49 | 20.57 | 20.45 | 20.50 | 173,569 | +0.09(+0.43%) |
Jun 07, 2021 | 20.41 | 20.45 | 20.34 | 20.41 | 103,173 | +0.22(+1.09%) |
Jun 04, 2021 | 20.14 | 20.25 | 20.06 | 20.19 | 129,309 | +0.25(+1.24%) |
Jun 03, 2021 | 19.94 | 20.01 | 19.69 | 19.95 | 180,905 | -0.31(-1.52%) |
Jun 02, 2021 | 20.27 | 20.28 | 20.14 | 20.25 | 252,255 | -0.13(-0.65%) |
Jun 01, 2021 | 20.38 | 20.49 | 20.37 | 20.39 | 366,568 | +0.17(+0.83%) |
May 28, 2021 | 20.06 | 20.26 | 20.06 | 20.22 | 215,063 | -0.09(-0.43%) |
May 27, 2021 | 20.41 | 20.41 | 20.11 | 20.31 | 531,809 | -0.19(-0.95%) |
May 26, 2021 | 20.31 | 20.62 | 20.23 | 20.50 | 157,386 | +0.35(+1.75%) |
May 25, 2021 | 20.56 | 20.57 | 20.02 | 20.15 | 515,953 | -0.74(-3.55%) |
May 24, 2021 | 20.84 | 21.00 | 20.81 | 20.89 | 557,360 | +0.07(+0.34%) |
May 21, 2021 | 21.05 | 21.13 | 20.77 | 20.82 | 126,856 | -0.18(-0.84%) |
May 20, 2021 | 20.97 | 21.07 | 20.95 | 20.99 | 66,058 | +0.07(+0.34%) |
May 19, 2021 | 20.87 | 21.11 | 20.82 | 20.92 | 151,429 | -0.17(-0.79%) |
May 18, 2021 | 21.20 | 21.22 | 21.07 | 21.09 | 94,317 | -0.01(-0.04%) |
May 17, 2021 | 20.91 | 21.17 | 20.91 | 21.10 | 195,896 | +0.51(+2.48%) |
May 14, 2021 | 20.47 | 20.63 | 20.46 | 20.59 | 177,091 | +0.41(+2.01%) |
May 13, 2021 | 20.17 | 20.25 | 20.06 | 20.18 | 177,283 | +0.01(+0.04%) |
May 12, 2021 | 20.84 | 20.84 | 20.10 | 20.17 | 656,440 | -0.92(-4.35%) |
May 11, 2021 | 20.92 | 21.17 | 20.83 | 21.09 | 279,384 | -0.18(-0.83%) |
May 10, 2021 | 21.37 | 21.42 | 21.27 | 21.27 | 197,223 | +0.00(+0.00%) |
May 07, 2021 | 21.07 | 21.38 | 21.07 | 21.27 | 317,809 | +0.27(+1.30%) |
May 06, 2021 | 20.79 | 21.06 | 20.79 | 20.99 | 200,774 | +0.38(+1.84%) |
May 05, 2021 | 20.56 | 20.70 | 20.52 | 20.62 | 161,846 | +0.06(+0.30%) |
May 04, 2021 | 20.75 | 20.75 | 20.43 | 20.55 | 217,393 | -0.21(-1.02%) |
May 03, 2021 | 20.62 | 20.87 | 20.55 | 20.77 | 223,328 | +0.21(+1.03%) |
Apr 30, 2021 | 20.55 | 20.64 | 20.42 | 20.55 | 284,430 | -0.15(-0.72%) |
Apr 29, 2021 | 20.63 | 20.71 | 20.57 | 20.70 | 327,259 | +0.10(+0.47%) |
Apr 28, 2021 | 20.48 | 20.70 | 20.43 | 20.61 | 230,933 | +0.08(+0.39%) |
Apr 27, 2021 | 20.36 | 20.58 | 20.36 | 20.53 | 497,226 | +0.35(+1.75%) |
Apr 26, 2021 | 19.80 | 20.26 | 19.78 | 20.17 | 392,898 | +0.61(+3.11%) |
Apr 23, 2021 | 19.66 | 19.66 | 19.46 | 19.57 | 351,454 | -0.11(-0.54%) |
Apr 22, 2021 | 19.62 | 19.69 | 19.42 | 19.67 | 694,965 | -0.17(-0.84%) |
Apr 21, 2021 | 19.82 | 19.87 | 19.45 | 19.84 | 629,534 | -0.42(-2.09%) |
Apr 20, 2021 | 20.55 | 20.55 | 20.21 | 20.26 | 509,226 | -0.22(-1.08%) |
Apr 19, 2021 | 20.79 | 20.79 | 20.44 | 20.48 | 348,798 | -0.48(-2.31%) |
Apr 16, 2021 | 20.98 | 21.00 | 20.86 | 20.97 | 305,864 | -0.11(-0.50%) |
Apr 15, 2021 | 20.92 | 21.18 | 20.88 | 21.07 | 1,116,951 | +0.12(+0.59%) |
Apr 14, 2021 | 20.76 | 21.01 | 20.76 | 20.95 | 488,893 | +0.51(+2.50%) |
Apr 13, 2021 | 20.43 | 20.56 | 20.33 | 20.44 | 570,982 | +0.08(+0.39%) |
Apr 12, 2021 | 20.50 | 20.50 | 20.28 | 20.36 | 355,018 | -0.19(-0.90%) |
Apr 09, 2021 | 20.34 | 20.60 | 20.31 | 20.55 | 690,888 | -0.34(-1.60%) |
Apr 08, 2021 | 20.89 | 20.95 | 20.69 | 20.88 | 537,856 | +0.04(+0.21%) |
Apr 07, 2021 | 20.80 | 20.88 | 20.73 | 20.84 | 251,160 | -0.12(-0.59%) |
Apr 06, 2021 | 21.07 | 21.08 | 20.83 | 20.96 | 412,051 | -0.33(-1.53%) |
Apr 05, 2021 | 21.16 | 21.29 | 21.13 | 21.29 | 445,018 | +0.32(+1.51%) |