Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.67 | 21.77 | 21.46 | 21.75 | 67,624 | -0.26(-1.19%) |
Jun 29, 2021 | 22.13 | 22.13 | 21.86 | 22.01 | 4,747 | -0.14(-0.64%) |
Jun 28, 2021 | 22.29 | 22.29 | 21.93 | 22.15 | 6,039 | +0.03(+0.12%) |
Jun 25, 2021 | 22.65 | 22.65 | 21.96 | 22.13 | 7,377 | -0.59(-2.59%) |
Jun 24, 2021 | 22.61 | 22.74 | 22.52 | 22.71 | 6,429 | +0.32(+1.44%) |
Jun 23, 2021 | 22.43 | 22.57 | 22.39 | 22.39 | 3,472 | +0.03(+0.15%) |
Jun 22, 2021 | 22.07 | 22.36 | 21.93 | 22.36 | 17,565 | +0.09(+0.39%) |
Jun 21, 2021 | 21.91 | 22.28 | 21.91 | 22.27 | 19,854 | +0.52(+2.37%) |
Jun 18, 2021 | 22.00 | 22.00 | 21.72 | 21.76 | 7,141 | -0.17(-0.77%) |
Jun 17, 2021 | 21.99 | 22.22 | 21.84 | 21.92 | 16,849 | -0.04(-0.20%) |
Jun 16, 2021 | 22.05 | 22.31 | 21.82 | 21.97 | 13,523 | -0.17(-0.79%) |
Jun 15, 2021 | 22.03 | 22.14 | 21.89 | 22.14 | 13,010 | +0.08(+0.35%) |
Jun 14, 2021 | 21.82 | 22.15 | 21.82 | 22.07 | 20,677 | +0.45(+2.08%) |
Jun 11, 2021 | 21.44 | 21.62 | 21.39 | 21.62 | 20,387 | -0.38(-1.71%) |
Jun 10, 2021 | 21.97 | 22.01 | 21.66 | 21.99 | 6,042 | +0.14(+0.63%) |
Jun 09, 2021 | 21.99 | 22.01 | 21.80 | 21.85 | 3,357 | -0.16(-0.72%) |
Jun 08, 2021 | 21.93 | 22.15 | 21.89 | 22.01 | 9,058 | +0.02(+0.08%) |
Jun 07, 2021 | 22.03 | 22.11 | 21.91 | 21.99 | 15,491 | -0.01(-0.04%) |
Jun 04, 2021 | 21.61 | 22.07 | 21.61 | 22.00 | 41,915 | +0.56(+2.59%) |
Jun 03, 2021 | 21.48 | 21.57 | 21.29 | 21.45 | 37,345 | -0.18(-0.82%) |
Jun 02, 2021 | 21.20 | 21.63 | 21.20 | 21.62 | 16,590 | +0.41(+1.91%) |
Jun 01, 2021 | 21.13 | 21.32 | 21.13 | 21.22 | 10,008 | +0.60(+2.91%) |
May 28, 2021 | 20.38 | 20.63 | 20.38 | 20.62 | 13,995 | +0.22(+1.08%) |
May 27, 2021 | 20.12 | 20.47 | 20.12 | 20.40 | 12,213 | +0.39(+1.94%) |
May 26, 2021 | 19.87 | 20.04 | 19.87 | 20.01 | 4,126 | +0.22(+1.12%) |
May 25, 2021 | 19.92 | 19.93 | 19.70 | 19.79 | 25,490 | +0.01(+0.06%) |
May 24, 2021 | 19.70 | 19.78 | 19.70 | 19.78 | 826 | +0.26(+1.34%) |
May 21, 2021 | 19.87 | 19.87 | 19.51 | 19.51 | 1,701 | -0.36(-1.82%) |
May 20, 2021 | 19.71 | 19.98 | 19.71 | 19.88 | 1,131 | +0.31(+1.58%) |
May 19, 2021 | 19.74 | 19.86 | 19.50 | 19.57 | 14,555 | -0.33(-1.64%) |
May 18, 2021 | 19.83 | 20.00 | 19.80 | 19.89 | 12,155 | +0.10(+0.49%) |
May 17, 2021 | 19.46 | 19.83 | 19.46 | 19.80 | 1,627 | +0.19(+0.94%) |
May 14, 2021 | 19.53 | 19.66 | 19.53 | 19.61 | 8,643 | +0.47(+2.44%) |
May 13, 2021 | 19.20 | 19.39 | 18.90 | 19.14 | 11,592 | +0.10(+0.51%) |
May 12, 2021 | 19.61 | 19.64 | 18.99 | 19.05 | 14,115 | -0.94(-4.68%) |
May 11, 2021 | 19.53 | 19.98 | 19.53 | 19.98 | 81,829 | +0.14(+0.71%) |
May 10, 2021 | 20.03 | 20.03 | 19.79 | 19.84 | 9,910 | -0.11(-0.58%) |
May 07, 2021 | 19.58 | 20.01 | 19.58 | 19.96 | 25,208 | +0.53(+2.72%) |
May 06, 2021 | 19.43 | 19.43 | 19.30 | 19.43 | 3,080 | +0.27(+1.39%) |
May 05, 2021 | 19.04 | 19.26 | 18.82 | 19.16 | 19,267 | +0.53(+2.84%) |
May 04, 2021 | 18.67 | 18.78 | 18.61 | 18.63 | 12,056 | -0.20(-1.04%) |
May 03, 2021 | 18.71 | 19.01 | 18.69 | 18.83 | 12,047 | +0.13(+0.67%) |
Apr 30, 2021 | 19.07 | 19.08 | 18.63 | 18.70 | 3,057 | -0.45(-2.35%) |
Apr 29, 2021 | 19.06 | 19.19 | 18.98 | 19.15 | 38,514 | +0.13(+0.67%) |
Apr 28, 2021 | 18.90 | 19.03 | 18.86 | 19.02 | 43,732 | +0.32(+1.69%) |
Apr 27, 2021 | 18.80 | 18.97 | 18.71 | 18.71 | 91,982 | -0.14(-0.77%) |
Apr 26, 2021 | 18.75 | 18.85 | 18.74 | 18.85 | 19,960 | +0.27(+1.44%) |
Apr 23, 2021 | 18.71 | 18.71 | 18.49 | 18.58 | 14,496 | +0.01(+0.05%) |
Apr 22, 2021 | 18.60 | 18.70 | 18.51 | 18.57 | 39,890 | +0.14(+0.74%) |
Apr 21, 2021 | 18.38 | 18.47 | 18.38 | 18.44 | 5,723 | +0.16(+0.85%) |
Apr 20, 2021 | 18.46 | 18.55 | 18.28 | 18.28 | 20,121 | -0.14(-0.75%) |
Apr 19, 2021 | 18.28 | 18.55 | 18.28 | 18.42 | 4,753 | +0.13(+0.69%) |
Apr 16, 2021 | 18.26 | 18.35 | 18.26 | 18.29 | 15,629 | +0.22(+1.20%) |
Apr 15, 2021 | 18.12 | 18.14 | 18.06 | 18.08 | 24,192 | +0.29(+1.65%) |
Apr 14, 2021 | 17.78 | 17.81 | 17.72 | 17.78 | 5,072 | +0.13(+0.76%) |
Apr 13, 2021 | 17.71 | 17.81 | 17.63 | 17.65 | 4,213 | +0.02(+0.14%) |
Apr 12, 2021 | 17.96 | 17.96 | 17.61 | 17.62 | 4,652 | -0.24(-1.34%) |
Apr 09, 2021 | 17.82 | 17.88 | 17.80 | 17.86 | 8,720 | -0.16(-0.88%) |
Apr 08, 2021 | 18.07 | 18.07 | 17.98 | 18.02 | 1,559 | +0.36(+2.06%) |
Apr 07, 2021 | 17.94 | 17.94 | 17.57 | 17.66 | 6,256 | -0.07(-0.40%) |
Apr 06, 2021 | 17.67 | 17.85 | 17.67 | 17.73 | 18,802 | +0.37(+2.14%) |
Apr 05, 2021 | 17.27 | 17.48 | 17.27 | 17.36 | 13,375 | +0.45(+2.66%) |