Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.15 | 20.71 | 19.65 | 20.65 | 509,160 | +0.45(+2.22%) |
Jun 29, 2021 | 20.90 | 21.19 | 19.89 | 20.20 | 617,938 | -0.80(-3.80%) |
Jun 28, 2021 | 21.73 | 21.81 | 20.85 | 21.00 | 478,350 | -0.71(-3.27%) |
Jun 25, 2021 | 21.05 | 21.93 | 20.55 | 21.71 | 966,184 | +0.71(+3.38%) |
Jun 24, 2021 | 21.22 | 21.22 | 20.81 | 21.00 | 258,486 | -0.05(-0.23%) |
Jun 23, 2021 | 21.03 | 21.58 | 20.95 | 21.05 | 230,308 | +0.02(+0.09%) |
Jun 22, 2021 | 20.97 | 21.19 | 20.54 | 21.03 | 118,948 | -0.06(-0.28%) |
Jun 21, 2021 | 21.02 | 21.21 | 20.67 | 21.09 | 135,240 | +0.27(+1.31%) |
Jun 18, 2021 | 20.61 | 21.01 | 20.52 | 20.82 | 325,240 | -0.07(-0.33%) |
Jun 17, 2021 | 21.08 | 21.32 | 20.82 | 20.88 | 179,605 | -0.41(-1.92%) |
Jun 16, 2021 | 20.84 | 21.38 | 20.64 | 21.29 | 184,720 | +0.23(+1.11%) |
Jun 15, 2021 | 21.09 | 21.11 | 20.75 | 21.06 | 234,351 | -0.14(-0.64%) |
Jun 14, 2021 | 21.58 | 21.89 | 21.04 | 21.19 | 169,121 | -0.33(-1.54%) |
Jun 11, 2021 | 21.71 | 21.79 | 21.22 | 21.53 | 116,752 | +0.01(+0.05%) |
Jun 10, 2021 | 21.95 | 22.05 | 21.43 | 21.52 | 167,931 | -0.46(-2.08%) |
Jun 09, 2021 | 22.14 | 22.27 | 21.75 | 21.97 | 209,681 | +0.04(+0.18%) |
Jun 08, 2021 | 21.37 | 22.15 | 21.18 | 21.93 | 247,689 | +0.54(+2.50%) |
Jun 07, 2021 | 21.56 | 21.93 | 21.23 | 21.40 | 191,485 | -0.16(-0.72%) |
Jun 04, 2021 | 21.73 | 21.90 | 21.26 | 21.56 | 183,926 | -0.18(-0.81%) |
Jun 03, 2021 | 21.87 | 22.21 | 21.62 | 21.73 | 302,495 | -0.29(-1.33%) |
Jun 02, 2021 | 21.56 | 22.07 | 21.05 | 22.02 | 263,570 | +0.54(+2.49%) |
Jun 01, 2021 | 20.98 | 21.70 | 20.94 | 21.49 | 451,868 | +0.93(+4.55%) |
May 28, 2021 | 20.80 | 20.93 | 20.32 | 20.55 | 382,276 | +0.07(+0.33%) |
May 27, 2021 | 19.89 | 20.69 | 19.84 | 20.48 | 575,567 | +0.77(+3.90%) |
May 26, 2021 | 19.50 | 19.94 | 19.50 | 19.71 | 304,611 | +0.38(+1.96%) |
May 25, 2021 | 19.59 | 20.34 | 19.30 | 19.34 | 299,401 | -0.03(-0.15%) |
May 24, 2021 | 19.19 | 19.45 | 18.98 | 19.36 | 385,538 | +0.40(+2.10%) |
May 21, 2021 | 19.25 | 19.39 | 18.89 | 18.97 | 272,233 | -0.05(-0.26%) |
May 20, 2021 | 18.99 | 19.15 | 18.42 | 19.01 | 200,692 | +0.19(+1.03%) |
May 19, 2021 | 18.69 | 18.94 | 18.60 | 18.82 | 176,966 | -0.41(-2.13%) |
May 18, 2021 | 19.50 | 19.61 | 19.12 | 19.23 | 412,266 | +0.01(+0.05%) |
May 17, 2021 | 19.50 | 19.54 | 19.12 | 19.22 | 216,747 | -0.19(-1.00%) |
May 14, 2021 | 19.02 | 19.60 | 18.95 | 19.41 | 231,630 | +0.52(+2.73%) |
May 13, 2021 | 17.90 | 19.54 | 17.86 | 18.90 | 719,347 | +1.08(+6.07%) |
May 12, 2021 | 18.28 | 18.72 | 17.73 | 17.82 | 317,485 | -0.68(-3.68%) |
May 11, 2021 | 17.56 | 18.72 | 17.56 | 18.50 | 337,062 | +0.22(+1.23%) |
May 10, 2021 | 18.84 | 18.97 | 18.25 | 18.27 | 254,139 | -0.62(-3.30%) |
May 07, 2021 | 18.60 | 19.42 | 18.60 | 18.90 | 328,130 | +0.45(+2.43%) |
May 06, 2021 | 18.58 | 18.61 | 18.18 | 18.45 | 306,935 | +0.29(+1.61%) |
May 05, 2021 | 18.84 | 19.48 | 18.16 | 18.16 | 362,281 | -0.74(-3.92%) |
May 04, 2021 | 19.55 | 19.55 | 18.61 | 18.90 | 440,720 | -0.61(-3.14%) |
May 03, 2021 | 19.71 | 19.85 | 19.29 | 19.51 | 426,590 | +0.08(+0.40%) |
Apr 30, 2021 | 19.16 | 19.54 | 18.95 | 19.43 | 417,531 | +0.07(+0.35%) |
Apr 29, 2021 | 19.71 | 19.92 | 19.07 | 19.36 | 279,238 | -0.21(-1.09%) |
Apr 28, 2021 | 19.54 | 19.85 | 19.34 | 19.58 | 205,121 | -0.16(-0.79%) |
Apr 27, 2021 | 20.45 | 20.64 | 19.68 | 19.73 | 248,567 | -0.60(-2.97%) |
Apr 26, 2021 | 20.38 | 20.61 | 20.08 | 20.34 | 214,498 | +0.33(+1.65%) |
Apr 23, 2021 | 19.96 | 20.34 | 19.58 | 20.01 | 214,774 | +0.10(+0.49%) |
Apr 22, 2021 | 19.72 | 20.24 | 19.56 | 19.91 | 219,838 | +0.12(+0.59%) |
Apr 21, 2021 | 19.34 | 20.06 | 19.29 | 19.79 | 249,868 | +0.42(+2.16%) |
Apr 20, 2021 | 20.33 | 20.33 | 18.95 | 19.37 | 310,147 | -1.14(-5.55%) |
Apr 19, 2021 | 20.49 | 20.68 | 20.05 | 20.51 | 185,033 | +0.04(+0.19%) |
Apr 16, 2021 | 20.92 | 21.11 | 20.29 | 20.47 | 178,927 | -0.37(-1.77%) |
Apr 15, 2021 | 20.82 | 20.88 | 20.57 | 20.84 | 301,586 | +0.25(+1.23%) |
Apr 14, 2021 | 20.38 | 21.23 | 20.08 | 20.59 | 309,815 | +0.36(+1.78%) |
Apr 13, 2021 | 20.31 | 20.59 | 19.68 | 20.23 | 264,262 | -0.27(-1.33%) |
Apr 12, 2021 | 21.12 | 21.12 | 20.14 | 20.50 | 367,845 | -0.72(-3.39%) |
Apr 09, 2021 | 21.15 | 21.70 | 20.92 | 21.22 | 429,754 | +0.13(+0.60%) |
Apr 08, 2021 | 20.65 | 21.10 | 20.10 | 21.10 | 265,839 | +0.48(+2.31%) |
Apr 07, 2021 | 20.88 | 21.36 | 20.54 | 20.62 | 331,602 | -0.36(-1.72%) |
Apr 06, 2021 | 20.96 | 21.38 | 20.82 | 20.98 | 988,308 | +0.31(+1.51%) |
Apr 05, 2021 | 20.48 | 20.82 | 20.19 | 20.67 | 523,776 | +0.95(+4.84%) |