Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.98 | 20.04 | 19.48 | 19.53 | 4,208,540 | -0.48(-2.40%) |
Jun 29, 2021 | 19.92 | 20.19 | 19.81 | 20.01 | 1,980,720 | +0.10(+0.50%) |
Jun 28, 2021 | 20.12 | 20.33 | 19.82 | 19.91 | 2,790,375 | -0.09(-0.45%) |
Jun 25, 2021 | 19.70 | 20.01 | 19.57 | 20.00 | 6,779,863 | +0.38(+1.94%) |
Jun 24, 2021 | 19.97 | 19.98 | 19.49 | 19.62 | 2,671,391 | -0.11(-0.56%) |
Jun 23, 2021 | 19.19 | 19.84 | 19.19 | 19.73 | 3,393,684 | +0.42(+2.18%) |
Jun 22, 2021 | 19.34 | 19.60 | 18.86 | 19.31 | 7,161,991 | -0.09(-0.46%) |
Jun 21, 2021 | 18.86 | 19.43 | 18.52 | 19.40 | 3,134,886 | +0.49(+2.59%) |
Jun 18, 2021 | 19.20 | 19.30 | 18.74 | 18.91 | 6,272,721 | -0.45(-2.32%) |
Jun 17, 2021 | 19.16 | 19.70 | 19.07 | 19.36 | 4,062,596 | +0.11(+0.57%) |
Jun 16, 2021 | 19.29 | 19.62 | 18.98 | 19.25 | 3,383,049 | +0.00(+0.00%) |
Jun 15, 2021 | 19.40 | 19.74 | 19.19 | 19.25 | 2,995,582 | -0.30(-1.53%) |
Jun 14, 2021 | 19.17 | 19.84 | 19.17 | 19.55 | 4,285,251 | +0.48(+2.52%) |
Jun 11, 2021 | 19.20 | 19.26 | 18.91 | 19.07 | 2,927,886 | -0.06(-0.31%) |
Jun 10, 2021 | 18.93 | 19.28 | 18.86 | 19.13 | 2,332,003 | +0.20(+1.06%) |
Jun 09, 2021 | 19.21 | 19.39 | 18.84 | 18.93 | 1,800,239 | -0.17(-0.89%) |
Jun 08, 2021 | 19.00 | 19.14 | 18.62 | 19.10 | 2,749,587 | +0.23(+1.22%) |
Jun 07, 2021 | 18.78 | 18.91 | 18.56 | 18.87 | 2,238,866 | +0.19(+1.02%) |
Jun 04, 2021 | 18.56 | 18.89 | 18.49 | 18.68 | 2,678,783 | +0.11(+0.59%) |
Jun 03, 2021 | 19.03 | 19.18 | 18.52 | 18.57 | 4,137,902 | -0.63(-3.28%) |
Jun 02, 2021 | 18.88 | 19.35 | 18.68 | 19.20 | 5,504,562 | +0.45(+2.40%) |
Jun 01, 2021 | 19.13 | 19.27 | 18.64 | 18.75 | 5,140,215 | -0.30(-1.57%) |
May 28, 2021 | 19.17 | 19.35 | 18.88 | 19.05 | 4,459,800 | -0.04(-0.21%) |
May 27, 2021 | 19.40 | 19.52 | 18.57 | 19.09 | 8,439,051 | -0.11(-0.57%) |
May 26, 2021 | 18.96 | 19.34 | 18.93 | 19.20 | 5,148,159 | +0.33(+1.75%) |
May 25, 2021 | 19.20 | 19.20 | 18.77 | 18.87 | 3,024,211 | -0.08(-0.42%) |
May 24, 2021 | 18.77 | 19.38 | 18.72 | 18.95 | 6,183,345 | +0.24(+1.28%) |
May 21, 2021 | 18.91 | 19.08 | 18.63 | 18.71 | 5,363,987 | +0.36(+1.96%) |
May 20, 2021 | 18.03 | 18.36 | 17.94 | 18.35 | 5,040,694 | +0.49(+2.74%) |
May 19, 2021 | 17.61 | 18.20 | 17.50 | 17.86 | 6,537,484 | -0.18(-1.00%) |
May 18, 2021 | 18.16 | 18.50 | 17.92 | 18.04 | 3,243,907 | +0.00(+0.00%) |
May 17, 2021 | 18.01 | 18.13 | 17.61 | 18.04 | 3,308,775 | +0.01(+0.06%) |
May 14, 2021 | 17.38 | 18.05 | 17.30 | 18.03 | 4,860,613 | +0.85(+4.95%) |
May 13, 2021 | 17.25 | 17.75 | 16.83 | 17.18 | 8,120,152 | +0.15(+0.88%) |
May 12, 2021 | 17.40 | 17.77 | 16.79 | 17.03 | 6,865,257 | -0.82(-4.59%) |
May 11, 2021 | 17.00 | 18.18 | 16.95 | 17.85 | 6,319,465 | -0.02(-0.11%) |
May 10, 2021 | 18.45 | 18.49 | 17.69 | 17.87 | 5,245,312 | -0.75(-4.03%) |
May 07, 2021 | 18.60 | 18.93 | 18.50 | 18.62 | 5,167,867 | +0.35(+1.92%) |
May 06, 2021 | 18.59 | 18.65 | 17.95 | 18.27 | 6,619,950 | -0.28(-1.51%) |
May 05, 2021 | 19.01 | 19.20 | 18.21 | 18.55 | 5,163,937 | -0.35(-1.85%) |
May 04, 2021 | 19.35 | 19.43 | 18.68 | 18.90 | 4,349,468 | -0.69(-3.52%) |
May 03, 2021 | 20.30 | 20.37 | 19.53 | 19.59 | 2,865,952 | -0.63(-3.12%) |
Apr 30, 2021 | 20.27 | 20.53 | 19.98 | 20.22 | 2,548,500 | -0.30(-1.46%) |
Apr 29, 2021 | 21.04 | 21.10 | 20.33 | 20.52 | 2,370,991 | -0.31(-1.49%) |
Apr 28, 2021 | 20.90 | 21.00 | 20.69 | 20.83 | 1,876,777 | -0.27(-1.28%) |
Apr 27, 2021 | 21.52 | 21.56 | 21.01 | 21.10 | 1,812,469 | -0.26(-1.22%) |
Apr 26, 2021 | 21.09 | 21.48 | 20.96 | 21.36 | 3,079,871 | +0.45(+2.15%) |
Apr 23, 2021 | 20.72 | 20.98 | 20.58 | 20.91 | 2,313,200 | +0.39(+1.90%) |
Apr 22, 2021 | 20.81 | 21.10 | 20.35 | 20.52 | 2,171,798 | -0.18(-0.87%) |
Apr 21, 2021 | 20.19 | 20.77 | 19.97 | 20.70 | 2,656,473 | +0.45(+2.22%) |
Apr 20, 2021 | 20.64 | 20.98 | 20.09 | 20.25 | 4,232,709 | -0.53(-2.55%) |
Apr 19, 2021 | 21.14 | 21.46 | 20.65 | 20.78 | 3,492,436 | -0.77(-3.57%) |
Apr 16, 2021 | 21.56 | 21.67 | 21.29 | 21.55 | 2,287,400 | -0.05(-0.23%) |
Apr 15, 2021 | 21.98 | 22.12 | 21.53 | 21.60 | 2,438,434 | -0.09(-0.41%) |
Apr 14, 2021 | 21.91 | 22.59 | 21.66 | 21.69 | 3,319,801 | -0.04(-0.18%) |
Apr 13, 2021 | 22.00 | 22.19 | 21.50 | 21.73 | 4,192,996 | -0.21(-0.96%) |
Apr 12, 2021 | 21.44 | 21.95 | 21.11 | 21.94 | 4,684,610 | +0.30(+1.39%) |
Apr 09, 2021 | 21.47 | 21.66 | 21.17 | 21.64 | 2,373,900 | -0.01(-0.05%) |
Apr 08, 2021 | 21.95 | 21.99 | 21.27 | 21.65 | 2,956,837 | +0.02(+0.09%) |
Apr 07, 2021 | 22.09 | 22.10 | 21.49 | 21.63 | 2,495,300 | -0.47(-2.13%) |
Apr 06, 2021 | 21.82 | 22.29 | 21.66 | 22.10 | 3,412,720 | +0.12(+0.55%) |
Apr 05, 2021 | 22.63 | 22.63 | 21.70 | 21.98 | 2,429,783 | +0.01(+0.05%) |