Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.23 | 20.25 | 20.01 | 20.02 | 6,872,837 | -0.25(-1.21%) |
Jun 29, 2021 | 20.13 | 20.31 | 20.05 | 20.27 | 5,025,952 | +0.15(+0.75%) |
Jun 28, 2021 | 20.19 | 20.31 | 20.03 | 20.12 | 4,941,689 | +0.04(+0.19%) |
Jun 25, 2021 | 20.25 | 20.32 | 19.96 | 20.08 | 5,555,856 | +0.06(+0.28%) |
Jun 24, 2021 | 20.17 | 20.26 | 20.02 | 20.02 | 6,283,797 | +0.47(+2.42%) |
Jun 23, 2021 | 19.42 | 19.57 | 19.39 | 19.55 | 6,042,803 | -0.07(-0.34%) |
Jun 22, 2021 | 19.37 | 19.63 | 19.28 | 19.61 | 5,922,945 | +0.22(+1.12%) |
Jun 21, 2021 | 19.26 | 19.41 | 19.19 | 19.40 | 4,241,717 | +0.32(+1.68%) |
Jun 18, 2021 | 19.45 | 19.50 | 19.05 | 19.08 | 12,090,668 | -0.45(-2.32%) |
Jun 17, 2021 | 19.34 | 19.60 | 19.29 | 19.53 | 9,069,030 | +0.27(+1.42%) |
Jun 16, 2021 | 19.28 | 19.37 | 19.18 | 19.26 | 6,136,104 | +0.14(+0.74%) |
Jun 15, 2021 | 19.50 | 19.50 | 19.09 | 19.11 | 7,914,214 | -0.21(-1.08%) |
Jun 14, 2021 | 19.24 | 19.46 | 19.19 | 19.32 | 10,810,596 | -0.09(-0.44%) |
Jun 11, 2021 | 18.89 | 19.42 | 18.82 | 19.41 | 14,898,217 | +0.61(+3.27%) |
Jun 10, 2021 | 18.69 | 18.81 | 18.63 | 18.79 | 7,108,717 | +0.22(+1.17%) |
Jun 09, 2021 | 18.42 | 18.61 | 18.42 | 18.57 | 5,263,230 | +0.15(+0.82%) |
Jun 08, 2021 | 18.50 | 18.56 | 18.32 | 18.42 | 8,379,473 | +0.09(+0.52%) |
Jun 07, 2021 | 18.23 | 18.40 | 18.16 | 18.33 | 11,393,878 | +0.10(+0.57%) |
Jun 04, 2021 | 18.15 | 18.23 | 18.03 | 18.23 | 6,868,027 | +0.14(+0.78%) |
Jun 03, 2021 | 18.12 | 18.20 | 18.04 | 18.08 | 6,167,808 | -0.14(-0.78%) |
Jun 02, 2021 | 18.04 | 18.23 | 18.03 | 18.23 | 7,288,596 | +0.02(+0.10%) |
Jun 01, 2021 | 18.11 | 18.26 | 18.06 | 18.21 | 9,736,927 | -0.07(-0.36%) |
May 28, 2021 | 18.23 | 18.33 | 18.18 | 18.27 | 2,282,973 | +0.16(+0.90%) |
May 27, 2021 | 18.15 | 18.21 | 18.11 | 18.11 | 3,135,816 | +0.10(+0.57%) |
May 26, 2021 | 17.93 | 18.10 | 17.88 | 18.01 | 4,014,515 | +0.50(+2.83%) |
May 25, 2021 | 17.62 | 17.71 | 17.49 | 17.51 | 7,670,842 | +0.06(+0.32%) |
May 24, 2021 | 17.44 | 17.49 | 17.40 | 17.46 | 4,107,585 | -0.05(-0.27%) |
May 21, 2021 | 17.58 | 17.61 | 17.48 | 17.50 | 6,896,773 | +0.07(+0.38%) |
May 20, 2021 | 17.24 | 17.47 | 17.23 | 17.44 | 7,507,922 | +0.20(+1.14%) |
May 19, 2021 | 17.01 | 17.25 | 17.00 | 17.24 | 4,623,367 | +0.17(+0.99%) |
May 18, 2021 | 17.13 | 17.28 | 17.08 | 17.07 | 5,669,520 | +0.08(+0.50%) |
May 17, 2021 | 17.00 | 17.04 | 16.92 | 16.99 | 2,924,657 | +0.01(+0.06%) |
May 14, 2021 | 16.85 | 16.99 | 16.81 | 16.98 | 3,522,187 | +0.26(+1.57%) |
May 13, 2021 | 16.75 | 16.89 | 16.67 | 16.72 | 6,700,635 | +0.04(+0.22%) |
May 12, 2021 | 16.88 | 16.98 | 16.65 | 16.68 | 6,064,999 | -0.33(-1.92%) |
May 11, 2021 | 16.93 | 17.02 | 16.85 | 17.01 | 3,988,773 | -0.16(-0.93%) |
May 10, 2021 | 17.11 | 17.24 | 17.08 | 17.17 | 9,817,873 | -0.02(-0.11%) |
May 07, 2021 | 17.41 | 17.44 | 17.18 | 17.18 | 5,584,042 | -0.21(-1.18%) |
May 06, 2021 | 17.16 | 17.41 | 17.13 | 17.39 | 11,151,734 | +0.29(+1.69%) |
May 05, 2021 | 17.12 | 17.15 | 16.97 | 17.10 | 4,029,296 | +0.17(+0.99%) |
May 04, 2021 | 16.83 | 16.93 | 16.75 | 16.93 | 4,371,958 | -0.08(-0.49%) |
May 03, 2021 | 17.06 | 17.09 | 16.97 | 17.02 | 4,064,871 | +0.11(+0.66%) |
Apr 30, 2021 | 17.07 | 17.18 | 16.90 | 16.90 | 7,565,338 | -0.36(-2.06%) |
Apr 29, 2021 | 17.20 | 17.26 | 17.08 | 17.26 | 7,000,950 | +0.21(+1.26%) |
Apr 28, 2021 | 16.97 | 17.17 | 16.97 | 17.04 | 5,515,697 | +0.11(+0.66%) |
Apr 27, 2021 | 16.91 | 16.94 | 16.76 | 16.93 | 5,392,986 | +0.09(+0.56%) |
Apr 26, 2021 | 16.81 | 16.84 | 16.67 | 16.84 | 5,682,783 | +0.11(+0.67%) |
Apr 23, 2021 | 16.65 | 16.79 | 16.61 | 16.73 | 4,940,454 | +0.04(+0.22%) |
Apr 22, 2021 | 16.87 | 16.89 | 16.65 | 16.69 | 10,025,711 | -0.23(-1.38%) |
Apr 21, 2021 | 16.81 | 17.02 | 16.75 | 16.92 | 7,727,627 | +0.07(+0.39%) |
Apr 20, 2021 | 16.89 | 16.94 | 16.74 | 16.86 | 7,471,007 | -0.21(-1.26%) |
Apr 19, 2021 | 16.97 | 17.10 | 16.89 | 17.07 | 5,849,868 | +0.07(+0.44%) |
Apr 16, 2021 | 16.99 | 17.34 | 16.87 | 17.00 | 16,049,312 | +0.17(+1.00%) |
Apr 15, 2021 | 16.85 | 16.95 | 16.71 | 16.83 | 14,029,424 | +0.65(+3.99%) |
Apr 14, 2021 | 16.36 | 16.72 | 16.12 | 16.18 | 17,302,626 | -1.03(-5.98%) |
Apr 13, 2021 | 17.56 | 17.66 | 17.20 | 17.21 | 12,145,697 | -0.66(-3.71%) |
Apr 12, 2021 | 17.89 | 17.97 | 17.76 | 17.88 | 8,619,012 | -0.39(-2.15%) |
Apr 09, 2021 | 18.09 | 18.29 | 18.08 | 18.27 | 5,576,728 | +0.21(+1.14%) |
Apr 08, 2021 | 18.12 | 18.14 | 17.96 | 18.06 | 4,131,002 | +0.10(+0.57%) |
Apr 07, 2021 | 18.07 | 18.07 | 17.91 | 17.96 | 4,966,585 | -0.12(-0.67%) |
Apr 06, 2021 | 18.07 | 18.15 | 18.05 | 18.08 | 4,736,561 | -0.03(-0.16%) |
Apr 05, 2021 | 18.01 | 18.13 | 17.90 | 18.11 | 4,191,784 | +0.34(+1.89%) |