Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.73 | 21.92 | 21.60 | 21.84 | 613,800 | +0.08(+0.38%) |
Jun 29, 2021 | 21.88 | 22.18 | 21.74 | 21.76 | 841,473 | +0.12(+0.55%) |
Jun 28, 2021 | 21.57 | 21.71 | 21.01 | 21.64 | 1,668,494 | +0.01(+0.04%) |
Jun 25, 2021 | 21.94 | 22.24 | 21.44 | 21.63 | 6,101,003 | -0.23(-1.04%) |
Jun 24, 2021 | 22.14 | 22.29 | 21.59 | 21.86 | 1,680,267 | +0.08(+0.38%) |
Jun 23, 2021 | 22.09 | 22.29 | 21.66 | 21.78 | 1,243,281 | -0.36(-1.65%) |
Jun 22, 2021 | 21.90 | 22.17 | 21.59 | 22.14 | 1,918,302 | +0.26(+1.17%) |
Jun 21, 2021 | 21.14 | 21.90 | 21.05 | 21.89 | 1,522,933 | +1.03(+4.94%) |
Jun 18, 2021 | 21.43 | 21.43 | 20.83 | 20.86 | 1,882,363 | -0.71(-3.30%) |
Jun 17, 2021 | 22.00 | 22.36 | 21.12 | 21.57 | 1,519,771 | -0.62(-2.79%) |
Jun 16, 2021 | 22.19 | 22.43 | 21.94 | 22.19 | 1,239,035 | -0.05(-0.25%) |
Jun 15, 2021 | 22.39 | 22.79 | 22.13 | 22.25 | 1,851,355 | -0.21(-0.93%) |
Jun 14, 2021 | 22.81 | 22.97 | 22.31 | 22.45 | 965,146 | -0.56(-2.42%) |
Jun 11, 2021 | 22.52 | 23.12 | 22.52 | 23.01 | 1,044,242 | +0.51(+2.27%) |
Jun 10, 2021 | 23.15 | 23.18 | 22.46 | 22.50 | 1,420,669 | -0.78(-3.37%) |
Jun 09, 2021 | 23.65 | 23.70 | 23.14 | 23.28 | 893,206 | -0.38(-1.62%) |
Jun 08, 2021 | 24.05 | 24.10 | 23.42 | 23.67 | 1,668,223 | -0.09(-0.38%) |
Jun 07, 2021 | 23.34 | 23.97 | 23.28 | 23.76 | 1,712,542 | +0.52(+2.24%) |
Jun 04, 2021 | 23.40 | 23.52 | 22.87 | 23.24 | 1,184,112 | -0.10(-0.43%) |
Jun 03, 2021 | 23.29 | 23.79 | 22.50 | 23.34 | 1,943,465 | -0.12(-0.51%) |
Jun 02, 2021 | 23.15 | 23.83 | 22.97 | 23.46 | 2,898,845 | +0.37(+1.62%) |
Jun 01, 2021 | 22.37 | 23.22 | 22.04 | 23.08 | 2,788,213 | +0.97(+4.37%) |
May 28, 2021 | 22.40 | 22.46 | 21.86 | 22.12 | 1,205,671 | -0.18(-0.82%) |
May 27, 2021 | 22.15 | 22.43 | 21.81 | 22.30 | 1,697,989 | +0.13(+0.58%) |
May 26, 2021 | 21.79 | 22.21 | 21.67 | 22.17 | 1,586,695 | +0.58(+2.70%) |
May 25, 2021 | 22.25 | 22.44 | 21.26 | 21.59 | 1,987,376 | -0.62(-2.79%) |
May 24, 2021 | 21.95 | 22.38 | 21.64 | 22.21 | 2,217,207 | +0.39(+1.80%) |
May 21, 2021 | 21.88 | 22.42 | 21.13 | 21.82 | 3,774,311 | +0.16(+0.72%) |
May 20, 2021 | 21.02 | 21.77 | 20.53 | 21.66 | 2,788,631 | +0.65(+3.08%) |
May 19, 2021 | 20.13 | 21.15 | 19.99 | 21.01 | 2,577,354 | +0.32(+1.54%) |
May 18, 2021 | 20.65 | 21.42 | 20.44 | 20.70 | 3,272,010 | +0.26(+1.25%) |
May 17, 2021 | 19.89 | 20.50 | 19.24 | 20.44 | 1,817,371 | +0.38(+1.91%) |
May 14, 2021 | 20.49 | 20.68 | 19.70 | 20.06 | 2,896,402 | -0.09(-0.45%) |
May 13, 2021 | 18.64 | 20.30 | 18.43 | 20.15 | 6,119,930 | +1.85(+10.11%) |
May 12, 2021 | 18.37 | 19.27 | 18.17 | 18.30 | 4,979,591 | -0.27(-1.47%) |
May 11, 2021 | 16.98 | 18.89 | 16.47 | 18.57 | 10,890,586 | +2.66(+16.73%) |
May 10, 2021 | 16.51 | 16.57 | 15.88 | 15.91 | 3,124,024 | -0.57(-3.43%) |
May 07, 2021 | 15.95 | 16.61 | 15.93 | 16.47 | 1,621,642 | +0.55(+3.43%) |
May 06, 2021 | 16.07 | 16.14 | 15.57 | 15.93 | 1,477,159 | -0.14(-0.85%) |
May 05, 2021 | 15.80 | 16.15 | 15.58 | 16.06 | 2,247,298 | +0.67(+4.32%) |
May 04, 2021 | 15.72 | 15.90 | 14.82 | 15.40 | 2,151,399 | -0.38(-2.43%) |
May 03, 2021 | 15.83 | 16.05 | 15.59 | 15.78 | 1,154,591 | +0.08(+0.52%) |
Apr 30, 2021 | 16.13 | 16.25 | 15.55 | 15.70 | 2,009,688 | -0.56(-3.42%) |
Apr 29, 2021 | 16.87 | 16.99 | 15.99 | 16.26 | 1,955,163 | -0.43(-2.57%) |
Apr 28, 2021 | 15.95 | 16.81 | 15.88 | 16.68 | 2,507,699 | +0.77(+4.81%) |
Apr 27, 2021 | 15.36 | 15.95 | 15.31 | 15.92 | 2,150,153 | +0.67(+4.43%) |
Apr 26, 2021 | 15.21 | 15.54 | 15.17 | 15.24 | 1,353,970 | +0.14(+0.90%) |
Apr 23, 2021 | 14.58 | 15.19 | 14.44 | 15.11 | 1,586,954 | +0.70(+4.87%) |
Apr 22, 2021 | 14.69 | 14.89 | 14.30 | 14.40 | 1,484,184 | -0.35(-2.35%) |
Apr 21, 2021 | 14.10 | 14.81 | 13.86 | 14.75 | 1,764,350 | +0.53(+3.72%) |
Apr 20, 2021 | 14.52 | 14.61 | 13.81 | 14.22 | 2,747,953 | -0.45(-3.05%) |
Apr 19, 2021 | 15.41 | 15.69 | 14.59 | 14.67 | 2,063,863 | -0.83(-5.35%) |
Apr 16, 2021 | 15.70 | 15.74 | 15.29 | 15.50 | 1,557,996 | -0.03(-0.18%) |
Apr 15, 2021 | 15.73 | 15.73 | 15.19 | 15.53 | 3,525,200 | -0.03(-0.18%) |
Apr 14, 2021 | 15.38 | 15.87 | 15.34 | 15.55 | 2,350,539 | +0.24(+1.55%) |
Apr 13, 2021 | 14.69 | 15.34 | 14.67 | 15.32 | 1,817,930 | +0.47(+3.19%) |
Apr 12, 2021 | 15.04 | 15.10 | 14.63 | 14.84 | 1,450,944 | -0.31(-2.05%) |
Apr 09, 2021 | 14.74 | 15.19 | 14.52 | 15.15 | 1,526,078 | +0.26(+1.71%) |
Apr 08, 2021 | 15.04 | 15.13 | 14.70 | 14.90 | 1,288,988 | -0.05(-0.37%) |
Apr 07, 2021 | 15.65 | 15.65 | 14.93 | 14.95 | 1,708,576 | -0.73(-4.65%) |
Apr 06, 2021 | 15.13 | 15.73 | 15.12 | 15.68 | 1,473,396 | +0.61(+4.05%) |
Apr 05, 2021 | 15.63 | 15.76 | 15.03 | 15.07 | 1,339,916 | -0.29(-1.90%) |