Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.52 | 20.78 | 20.39 | 20.51 | 65,319 | -0.11(-0.51%) |
Jun 29, 2021 | 20.83 | 20.90 | 20.37 | 20.62 | 34,191 | -0.12(-0.56%) |
Jun 28, 2021 | 21.11 | 21.11 | 20.35 | 20.73 | 90,427 | -0.37(-1.77%) |
Jun 25, 2021 | 21.12 | 21.30 | 20.94 | 21.11 | 539,226 | +0.12(+0.59%) |
Jun 24, 2021 | 20.34 | 21.02 | 20.34 | 20.98 | 72,745 | +0.59(+2.87%) |
Jun 23, 2021 | 20.24 | 20.70 | 20.20 | 20.40 | 97,643 | +0.18(+0.90%) |
Jun 22, 2021 | 20.21 | 20.47 | 19.76 | 20.21 | 46,222 | -0.04(-0.19%) |
Jun 21, 2021 | 20.07 | 20.33 | 19.44 | 20.25 | 49,654 | +0.49(+2.48%) |
Jun 18, 2021 | 19.20 | 20.50 | 19.20 | 19.76 | 155,305 | -0.91(-4.41%) |
Jun 17, 2021 | 21.35 | 21.35 | 20.50 | 20.68 | 88,570 | -0.57(-2.66%) |
Jun 16, 2021 | 21.10 | 21.34 | 20.70 | 21.24 | 61,583 | +0.03(+0.14%) |
Jun 15, 2021 | 21.03 | 21.38 | 20.96 | 21.21 | 51,493 | +0.17(+0.82%) |
Jun 14, 2021 | 21.59 | 21.97 | 20.93 | 21.04 | 101,269 | -0.62(-2.88%) |
Jun 11, 2021 | 21.31 | 21.75 | 20.97 | 21.66 | 142,216 | +0.53(+2.50%) |
Jun 10, 2021 | 22.11 | 22.11 | 20.92 | 21.14 | 99,353 | -0.76(-3.46%) |
Jun 09, 2021 | 22.42 | 22.42 | 21.89 | 21.89 | 108,372 | -0.64(-2.85%) |
Jun 08, 2021 | 22.69 | 22.75 | 22.32 | 22.54 | 164,590 | -0.20(-0.89%) |
Jun 07, 2021 | 22.98 | 23.18 | 22.48 | 22.74 | 109,191 | -0.04(-0.17%) |
Jun 04, 2021 | 22.76 | 22.89 | 22.36 | 22.78 | 121,765 | +0.22(+0.98%) |
Jun 03, 2021 | 22.63 | 22.76 | 22.37 | 22.56 | 212,539 | -0.08(-0.34%) |
Jun 02, 2021 | 23.17 | 23.17 | 22.57 | 22.63 | 124,783 | -0.41(-1.79%) |
Jun 01, 2021 | 23.32 | 23.41 | 22.95 | 23.05 | 142,348 | -0.10(-0.41%) |
May 28, 2021 | 22.59 | 23.17 | 22.12 | 23.14 | 97,625 | +0.35(+1.52%) |
May 27, 2021 | 22.32 | 22.80 | 22.05 | 22.80 | 192,715 | +0.53(+2.37%) |
May 26, 2021 | 21.78 | 22.34 | 21.78 | 22.27 | 82,148 | +0.62(+2.88%) |
May 25, 2021 | 22.15 | 22.79 | 21.67 | 21.64 | 95,892 | -0.43(-1.96%) |
May 24, 2021 | 22.67 | 22.71 | 22.03 | 22.08 | 88,427 | -0.39(-1.75%) |
May 21, 2021 | 22.34 | 22.65 | 22.06 | 22.47 | 85,485 | +0.37(+1.69%) |
May 20, 2021 | 22.02 | 22.29 | 21.68 | 22.10 | 101,532 | +0.32(+1.45%) |
May 19, 2021 | 21.64 | 21.83 | 20.64 | 21.78 | 94,446 | -0.10(-0.44%) |
May 18, 2021 | 22.26 | 22.35 | 21.80 | 21.87 | 85,957 | -0.57(-2.52%) |
May 17, 2021 | 22.25 | 23.24 | 22.25 | 22.44 | 135,262 | +0.36(+1.65%) |
May 14, 2021 | 21.47 | 22.57 | 21.11 | 22.08 | 250,491 | +1.30(+6.28%) |
May 13, 2021 | 19.96 | 20.81 | 19.91 | 20.77 | 80,075 | +0.81(+4.04%) |
May 12, 2021 | 19.88 | 20.20 | 19.63 | 19.97 | 79,526 | +0.36(+1.86%) |
May 11, 2021 | 19.74 | 20.25 | 19.24 | 19.60 | 132,101 | -0.31(-1.54%) |
May 10, 2021 | 20.18 | 20.37 | 19.87 | 19.91 | 44,707 | -0.24(-1.19%) |
May 07, 2021 | 19.79 | 20.22 | 19.71 | 20.15 | 44,472 | +0.07(+0.33%) |
May 06, 2021 | 19.67 | 20.14 | 19.47 | 20.08 | 60,989 | +0.31(+1.55%) |
May 05, 2021 | 19.58 | 19.91 | 19.25 | 19.77 | 107,784 | +0.59(+3.05%) |
May 04, 2021 | 19.01 | 19.26 | 18.85 | 19.19 | 116,505 | +0.13(+0.71%) |
May 03, 2021 | 18.71 | 19.14 | 18.49 | 19.05 | 103,384 | +0.87(+4.80%) |
Apr 30, 2021 | 17.65 | 18.70 | 17.41 | 18.18 | 81,090 | +0.75(+4.29%) |
Apr 29, 2021 | 17.53 | 17.53 | 17.01 | 17.43 | 25,130 | +0.22(+1.28%) |
Apr 28, 2021 | 17.17 | 17.38 | 16.90 | 17.21 | 15,997 | +0.02(+0.11%) |
Apr 27, 2021 | 17.41 | 17.42 | 16.85 | 17.19 | 25,776 | -0.11(-0.61%) |
Apr 26, 2021 | 17.56 | 17.79 | 17.15 | 17.30 | 15,484 | -0.19(-1.10%) |
Apr 23, 2021 | 17.09 | 17.62 | 17.09 | 17.49 | 41,379 | +0.50(+2.94%) |
Apr 22, 2021 | 17.34 | 18.03 | 16.89 | 16.99 | 29,618 | -0.27(-1.56%) |
Apr 21, 2021 | 16.98 | 17.27 | 16.84 | 17.26 | 36,309 | +0.36(+2.16%) |
Apr 20, 2021 | 17.49 | 17.49 | 16.69 | 16.90 | 27,509 | -0.75(-4.24%) |
Apr 19, 2021 | 18.00 | 18.00 | 17.41 | 17.64 | 36,732 | -0.32(-1.76%) |
Apr 16, 2021 | 18.55 | 18.55 | 17.82 | 17.96 | 35,333 | -0.34(-1.84%) |
Apr 15, 2021 | 18.23 | 18.30 | 18.08 | 18.30 | 59,464 | +0.03(+0.16%) |
Apr 14, 2021 | 17.95 | 18.40 | 17.88 | 18.27 | 126,645 | +0.28(+1.55%) |
Apr 13, 2021 | 18.05 | 18.16 | 17.99 | 17.99 | 19,341 | -0.21(-1.16%) |
Apr 12, 2021 | 18.12 | 18.29 | 18.03 | 18.20 | 25,374 | +0.06(+0.32%) |
Apr 09, 2021 | 18.36 | 18.36 | 18.00 | 18.14 | 18,865 | -0.12(-0.68%) |
Apr 08, 2021 | 17.76 | 18.27 | 17.69 | 18.27 | 28,985 | +0.45(+2.53%) |
Apr 07, 2021 | 18.06 | 18.18 | 17.36 | 17.82 | 66,658 | -0.41(-2.26%) |
Apr 06, 2021 | 18.34 | 18.56 | 18.09 | 18.23 | 44,295 | -0.19(-1.04%) |
Apr 05, 2021 | 18.32 | 18.53 | 18.00 | 18.42 | 29,340 | +0.25(+1.37%) |