Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.20 | 20.37 | 20.15 | 20.30 | 1,840,961 | +0.08(+0.38%) |
Jun 29, 2021 | 20.34 | 20.42 | 20.19 | 20.22 | 1,799,375 | -0.11(-0.53%) |
Jun 28, 2021 | 20.56 | 20.57 | 20.15 | 20.33 | 3,420,672 | -0.19(-0.93%) |
Jun 25, 2021 | 20.30 | 20.57 | 20.24 | 20.52 | 3,242,240 | +0.30(+1.47%) |
Jun 24, 2021 | 20.06 | 20.27 | 20.00 | 20.22 | 1,926,771 | +0.25(+1.26%) |
Jun 23, 2021 | 19.92 | 20.07 | 19.88 | 19.97 | 1,903,807 | +0.10(+0.50%) |
Jun 22, 2021 | 19.81 | 19.96 | 19.71 | 19.87 | 2,684,081 | -0.08(-0.42%) |
Jun 21, 2021 | 19.34 | 19.98 | 19.31 | 19.96 | 1,950,440 | +0.69(+3.60%) |
Jun 18, 2021 | 19.42 | 19.46 | 19.11 | 19.26 | 4,562,397 | -0.33(-1.67%) |
Jun 17, 2021 | 20.13 | 20.16 | 19.36 | 19.59 | 2,777,335 | -0.47(-2.35%) |
Jun 16, 2021 | 19.97 | 20.19 | 19.90 | 20.06 | 1,564,944 | +0.06(+0.30%) |
Jun 15, 2021 | 20.21 | 20.27 | 19.87 | 20.00 | 2,144,321 | -0.24(-1.17%) |
Jun 14, 2021 | 20.33 | 20.45 | 20.21 | 20.24 | 2,516,467 | -0.15(-0.75%) |
Jun 11, 2021 | 20.27 | 20.39 | 20.16 | 20.39 | 2,182,387 | +0.12(+0.60%) |
Jun 10, 2021 | 20.42 | 20.44 | 20.20 | 20.27 | 2,685,995 | +0.03(+0.15%) |
Jun 09, 2021 | 20.32 | 20.45 | 20.19 | 20.24 | 2,201,126 | -0.05(-0.26%) |
Jun 08, 2021 | 19.95 | 20.31 | 19.87 | 20.29 | 2,658,957 | +0.41(+2.07%) |
Jun 07, 2021 | 19.63 | 19.92 | 19.56 | 19.88 | 3,019,571 | +0.32(+1.64%) |
Jun 04, 2021 | 19.52 | 19.62 | 19.39 | 19.56 | 2,250,228 | +0.04(+0.19%) |
Jun 03, 2021 | 19.56 | 19.58 | 19.39 | 19.52 | 2,034,006 | -0.05(-0.27%) |
Jun 02, 2021 | 19.62 | 19.62 | 19.48 | 19.58 | 2,563,731 | +0.06(+0.31%) |
Jun 01, 2021 | 19.39 | 19.57 | 19.34 | 19.52 | 2,898,713 | +0.18(+0.91%) |
May 28, 2021 | 19.17 | 19.36 | 18.99 | 19.34 | 2,856,501 | +0.20(+1.03%) |
May 27, 2021 | 19.23 | 19.29 | 19.06 | 19.14 | 2,990,490 | +0.03(+0.16%) |
May 26, 2021 | 18.90 | 19.16 | 18.84 | 19.11 | 1,963,556 | +0.26(+1.37%) |
May 25, 2021 | 19.12 | 19.29 | 18.85 | 18.85 | 1,654,967 | -0.25(-1.32%) |
May 24, 2021 | 19.05 | 19.19 | 18.93 | 19.10 | 2,010,311 | +0.16(+0.84%) |
May 21, 2021 | 19.04 | 19.11 | 18.90 | 18.94 | 1,725,026 | -0.02(-0.12%) |
May 20, 2021 | 18.92 | 19.05 | 18.82 | 18.97 | 3,010,535 | +0.02(+0.08%) |
May 19, 2021 | 18.66 | 18.96 | 18.50 | 18.95 | 2,547,732 | +0.11(+0.57%) |
May 18, 2021 | 18.96 | 19.13 | 18.84 | 18.85 | 1,978,624 | -0.11(-0.60%) |
May 17, 2021 | 18.85 | 18.98 | 18.67 | 18.96 | 1,925,816 | +0.02(+0.12%) |
May 14, 2021 | 18.70 | 19.01 | 18.68 | 18.94 | 1,627,057 | +0.31(+1.68%) |
May 13, 2021 | 18.11 | 18.80 | 18.09 | 18.62 | 2,753,878 | +0.56(+3.08%) |
May 12, 2021 | 18.83 | 18.88 | 18.02 | 18.07 | 4,222,537 | -0.81(-4.28%) |
May 11, 2021 | 18.79 | 18.98 | 18.57 | 18.88 | 2,851,990 | -0.07(-0.36%) |
May 10, 2021 | 19.23 | 19.41 | 18.94 | 18.94 | 2,186,047 | -0.24(-1.23%) |
May 07, 2021 | 19.12 | 19.33 | 19.06 | 19.18 | 2,264,008 | +0.07(+0.36%) |
May 06, 2021 | 19.20 | 19.25 | 18.74 | 19.11 | 3,464,907 | -0.21(-1.06%) |
May 05, 2021 | 19.38 | 19.49 | 19.23 | 19.32 | 2,355,430 | -0.06(-0.31%) |
May 04, 2021 | 19.50 | 19.57 | 19.20 | 19.38 | 2,791,155 | -0.14(-0.74%) |
May 03, 2021 | 19.76 | 19.80 | 19.51 | 19.52 | 3,082,759 | -0.14(-0.74%) |
Apr 30, 2021 | 19.69 | 19.76 | 19.54 | 19.67 | 1,556,662 | -0.04(-0.19%) |
Apr 29, 2021 | 19.79 | 19.99 | 19.54 | 19.71 | 2,160,942 | +0.03(+0.16%) |
Apr 28, 2021 | 19.52 | 19.71 | 19.49 | 19.68 | 3,127,629 | +0.18(+0.94%) |
Apr 27, 2021 | 19.42 | 19.59 | 19.35 | 19.49 | 2,179,115 | +0.16(+0.83%) |
Apr 26, 2021 | 19.50 | 19.60 | 19.29 | 19.33 | 1,577,334 | -0.11(-0.59%) |
Apr 23, 2021 | 19.14 | 19.54 | 19.08 | 19.45 | 1,674,416 | +0.38(+2.00%) |
Apr 22, 2021 | 19.36 | 19.41 | 19.07 | 19.07 | 1,934,291 | -0.27(-1.38%) |
Apr 21, 2021 | 18.95 | 19.38 | 18.80 | 19.33 | 2,285,136 | +0.30(+1.56%) |
Apr 20, 2021 | 19.20 | 19.23 | 18.75 | 19.04 | 2,349,995 | -0.24(-1.26%) |
Apr 19, 2021 | 19.46 | 19.49 | 19.21 | 19.28 | 2,848,149 | -0.15(-0.78%) |
Apr 16, 2021 | 19.44 | 19.67 | 19.40 | 19.43 | 2,054,589 | +0.06(+0.31%) |
Apr 15, 2021 | 19.35 | 19.42 | 19.10 | 19.37 | 2,004,132 | +0.13(+0.67%) |
Apr 14, 2021 | 19.19 | 19.50 | 19.17 | 19.24 | 2,556,255 | +0.11(+0.60%) |
Apr 13, 2021 | 19.00 | 19.26 | 18.82 | 19.13 | 2,965,600 | +0.14(+0.72%) |
Apr 12, 2021 | 18.97 | 19.01 | 18.80 | 18.99 | 1,979,570 | +0.07(+0.36%) |
Apr 09, 2021 | 18.89 | 18.93 | 18.73 | 18.92 | 1,554,036 | +0.05(+0.24%) |
Apr 08, 2021 | 18.82 | 18.88 | 18.60 | 18.88 | 2,116,664 | +0.05(+0.24%) |
Apr 07, 2021 | 18.91 | 19.00 | 18.72 | 18.83 | 2,362,038 | -0.03(-0.16%) |
Apr 06, 2021 | 18.89 | 18.97 | 18.81 | 18.86 | 1,928,276 | -0.03(-0.16%) |
Apr 05, 2021 | 18.94 | 19.01 | 18.69 | 18.89 | 3,074,224 | +0.02(+0.08%) |