Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.38 | 21.44 | 21.28 | 21.35 | 163,921 | -0.10(-0.48%) |
Jun 29, 2021 | 21.59 | 21.68 | 21.39 | 21.45 | 332,839 | -0.29(-1.34%) |
Jun 28, 2021 | 21.89 | 21.97 | 21.71 | 21.75 | 228,262 | -0.05(-0.22%) |
Jun 25, 2021 | 21.67 | 21.83 | 21.67 | 21.80 | 117,658 | +0.17(+0.77%) |
Jun 24, 2021 | 21.54 | 21.66 | 21.54 | 21.63 | 145,684 | +0.15(+0.69%) |
Jun 23, 2021 | 21.59 | 21.68 | 21.47 | 21.48 | 343,032 | -0.08(-0.39%) |
Jun 22, 2021 | 21.74 | 21.74 | 21.53 | 21.56 | 365,178 | -0.21(-0.98%) |
Jun 21, 2021 | 21.37 | 21.80 | 21.37 | 21.78 | 256,954 | +0.48(+2.26%) |
Jun 18, 2021 | 21.75 | 21.75 | 21.22 | 21.30 | 548,557 | -0.71(-3.24%) |
Jun 17, 2021 | 21.93 | 22.06 | 21.89 | 22.01 | 312,730 | +0.07(+0.34%) |
Jun 16, 2021 | 22.04 | 22.05 | 21.84 | 21.93 | 126,586 | +0.02(+0.08%) |
Jun 15, 2021 | 22.07 | 22.11 | 21.90 | 21.92 | 258,854 | -0.03(-0.13%) |
Jun 14, 2021 | 22.15 | 22.15 | 21.88 | 21.94 | 345,082 | -0.28(-1.25%) |
Jun 11, 2021 | 22.27 | 22.27 | 22.08 | 22.22 | 145,697 | -0.18(-0.79%) |
Jun 10, 2021 | 22.25 | 22.41 | 22.25 | 22.40 | 184,974 | +0.33(+1.51%) |
Jun 09, 2021 | 22.15 | 22.16 | 22.05 | 22.06 | 121,984 | +0.02(+0.08%) |
Jun 08, 2021 | 22.08 | 22.09 | 21.93 | 22.05 | 180,569 | +0.03(+0.13%) |
Jun 07, 2021 | 22.11 | 22.11 | 21.84 | 22.02 | 211,553 | -0.02(-0.08%) |
Jun 04, 2021 | 21.94 | 22.09 | 21.87 | 22.04 | 313,624 | +0.17(+0.76%) |
Jun 03, 2021 | 21.75 | 21.95 | 21.75 | 21.87 | 388,100 | +0.09(+0.43%) |
Jun 02, 2021 | 21.71 | 21.78 | 21.56 | 21.78 | 552,957 | +0.00(+0.00%) |
Jun 01, 2021 | 21.92 | 21.96 | 21.72 | 21.78 | 400,663 | -0.37(-1.67%) |
May 28, 2021 | 22.21 | 22.28 | 22.14 | 22.15 | 209,222 | +0.04(+0.17%) |
May 27, 2021 | 22.10 | 22.19 | 22.06 | 22.11 | 262,911 | +0.19(+0.89%) |
May 26, 2021 | 21.93 | 21.97 | 21.83 | 21.92 | 425,444 | +0.07(+0.34%) |
May 25, 2021 | 22.14 | 22.26 | 21.82 | 21.84 | 314,070 | -0.31(-1.38%) |
May 24, 2021 | 21.96 | 22.21 | 21.93 | 22.15 | 240,746 | +0.36(+1.66%) |
May 21, 2021 | 21.86 | 21.86 | 21.69 | 21.79 | 171,005 | -0.03(-0.13%) |
May 20, 2021 | 21.59 | 21.85 | 21.56 | 21.81 | 179,527 | +0.33(+1.55%) |
May 19, 2021 | 21.32 | 21.48 | 21.22 | 21.48 | 141,598 | -0.01(-0.04%) |
May 18, 2021 | 21.62 | 21.72 | 21.47 | 21.49 | 218,997 | -0.02(-0.09%) |
May 17, 2021 | 21.58 | 21.65 | 21.40 | 21.51 | 316,754 | -0.13(-0.60%) |
May 14, 2021 | 21.40 | 21.72 | 21.33 | 21.64 | 165,941 | +0.53(+2.50%) |
May 13, 2021 | 21.12 | 21.23 | 21.02 | 21.11 | 258,431 | -0.23(-1.09%) |
May 12, 2021 | 21.81 | 21.81 | 21.31 | 21.34 | 311,424 | -0.69(-3.11%) |
May 11, 2021 | 21.99 | 22.13 | 21.84 | 22.03 | 280,930 | -0.08(-0.38%) |
May 10, 2021 | 22.25 | 22.29 | 22.07 | 22.11 | 134,641 | -0.06(-0.29%) |
May 07, 2021 | 21.91 | 22.26 | 21.91 | 22.18 | 133,446 | +0.34(+1.57%) |
May 06, 2021 | 21.76 | 21.85 | 21.65 | 21.83 | 182,227 | -0.06(-0.25%) |
May 05, 2021 | 21.89 | 22.06 | 21.78 | 21.89 | 308,780 | +0.12(+0.55%) |
May 04, 2021 | 21.93 | 22.07 | 21.67 | 21.77 | 175,427 | -0.20(-0.93%) |
May 03, 2021 | 22.12 | 22.23 | 21.97 | 21.97 | 281,523 | -0.03(-0.13%) |
Apr 30, 2021 | 22.13 | 22.20 | 21.95 | 22.00 | 165,465 | -0.15(-0.67%) |
Apr 29, 2021 | 22.31 | 22.31 | 21.97 | 22.15 | 166,957 | +0.05(+0.21%) |
Apr 28, 2021 | 22.18 | 22.18 | 22.01 | 22.10 | 706,757 | -0.21(-0.96%) |
Apr 27, 2021 | 22.38 | 22.45 | 22.21 | 22.31 | 338,577 | -1.04(-4.45%) |
Apr 26, 2021 | 23.36 | 24.05 | 23.21 | 23.35 | 487,512 | +1.09(+4.91%) |
Apr 23, 2021 | 22.06 | 22.39 | 22.06 | 22.26 | 240,107 | +0.74(+3.45%) |
Apr 22, 2021 | 21.80 | 21.82 | 21.52 | 21.52 | 212,549 | -0.21(-0.98%) |
Apr 21, 2021 | 21.49 | 21.75 | 21.43 | 21.73 | 232,471 | -0.06(-0.26%) |
Apr 20, 2021 | 22.06 | 22.08 | 21.71 | 21.79 | 264,381 | -0.38(-1.71%) |
Apr 19, 2021 | 22.29 | 22.31 | 22.10 | 22.17 | 164,477 | -0.01(-0.04%) |
Apr 16, 2021 | 22.18 | 22.26 | 22.03 | 22.18 | 194,157 | -0.19(-0.83%) |
Apr 15, 2021 | 22.36 | 22.38 | 22.27 | 22.36 | 183,244 | +0.08(+0.37%) |
Apr 14, 2021 | 22.14 | 22.36 | 22.14 | 22.28 | 210,453 | +0.50(+2.30%) |
Apr 13, 2021 | 21.80 | 21.82 | 21.59 | 21.78 | 221,771 | -0.27(-1.22%) |
Apr 12, 2021 | 22.20 | 22.24 | 21.99 | 22.05 | 261,040 | +0.22(+1.02%) |
Apr 09, 2021 | 21.79 | 21.82 | 21.70 | 21.82 | 159,748 | +0.24(+1.12%) |
Apr 08, 2021 | 21.57 | 21.68 | 21.55 | 21.58 | 192,184 | +0.20(+0.95%) |
Apr 07, 2021 | 21.23 | 21.38 | 21.20 | 21.38 | 119,227 | +0.17(+0.79%) |
Apr 06, 2021 | 21.31 | 21.39 | 21.19 | 21.21 | 174,069 | -0.41(-1.89%) |
Apr 05, 2021 | 21.40 | 21.69 | 21.40 | 21.62 | 184,563 | +0.40(+1.88%) |