Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.34 | 18.55 | 18.30 | 18.43 | 26,191 | +0.10(+0.53%) |
Jun 29, 2021 | 18.29 | 18.59 | 17.91 | 18.33 | 42,683 | -0.20(-1.09%) |
Jun 28, 2021 | 18.84 | 18.84 | 18.35 | 18.53 | 54,341 | -0.31(-1.63%) |
Jun 25, 2021 | 19.03 | 19.03 | 18.73 | 18.84 | 17,387 | +0.03(+0.15%) |
Jun 24, 2021 | 18.95 | 18.97 | 18.81 | 18.81 | 27,025 | -0.05(-0.26%) |
Jun 23, 2021 | 19.17 | 19.33 | 18.77 | 18.86 | 45,109 | -0.11(-0.56%) |
Jun 22, 2021 | 18.94 | 19.05 | 18.82 | 18.96 | 30,972 | -0.09(-0.45%) |
Jun 21, 2021 | 18.97 | 19.15 | 18.82 | 19.05 | 29,462 | +0.24(+1.28%) |
Jun 18, 2021 | 19.16 | 19.31 | 18.78 | 18.81 | 29,136 | -0.39(-2.01%) |
Jun 17, 2021 | 19.41 | 19.57 | 19.07 | 19.20 | 118,170 | -0.89(-4.41%) |
Jun 16, 2021 | 20.35 | 20.54 | 19.93 | 20.08 | 58,271 | -0.27(-1.32%) |
Jun 15, 2021 | 20.70 | 20.70 | 20.25 | 20.35 | 37,205 | -0.35(-1.67%) |
Jun 14, 2021 | 20.65 | 20.87 | 20.52 | 20.70 | 35,434 | -0.11(-0.51%) |
Jun 11, 2021 | 21.08 | 21.13 | 20.75 | 20.80 | 40,506 | -0.31(-1.46%) |
Jun 10, 2021 | 20.70 | 21.13 | 20.68 | 21.11 | 27,741 | +0.54(+2.62%) |
Jun 09, 2021 | 20.61 | 20.83 | 20.56 | 20.57 | 42,752 | -0.04(-0.19%) |
Jun 08, 2021 | 20.68 | 20.85 | 20.52 | 20.61 | 29,871 | -0.22(-1.06%) |
Jun 07, 2021 | 20.79 | 20.91 | 20.71 | 20.83 | 34,150 | -0.03(-0.14%) |
Jun 04, 2021 | 20.71 | 21.01 | 20.62 | 20.86 | 61,016 | +0.28(+1.36%) |
Jun 03, 2021 | 20.80 | 20.80 | 20.50 | 20.58 | 54,022 | -0.75(-3.52%) |
Jun 02, 2021 | 21.19 | 21.37 | 21.12 | 21.33 | 39,040 | +0.22(+1.05%) |
Jun 01, 2021 | 21.15 | 21.32 | 21.00 | 21.11 | 38,278 | +0.11(+0.50%) |
May 28, 2021 | 20.87 | 21.03 | 20.87 | 21.01 | 31,130 | +0.09(+0.41%) |
May 27, 2021 | 20.88 | 20.99 | 20.77 | 20.92 | 31,094 | +0.01(+0.05%) |
May 26, 2021 | 21.08 | 21.29 | 20.84 | 20.91 | 50,188 | -0.13(-0.64%) |
May 25, 2021 | 21.16 | 21.19 | 20.99 | 21.04 | 83,009 | -0.11(-0.50%) |
May 24, 2021 | 21.09 | 21.23 | 21.08 | 21.15 | 81,362 | +0.20(+0.97%) |
May 21, 2021 | 21.23 | 21.23 | 20.79 | 20.95 | 29,471 | -0.16(-0.78%) |
May 20, 2021 | 20.77 | 21.19 | 20.77 | 21.11 | 101,276 | +0.39(+1.86%) |
May 19, 2021 | 20.78 | 21.22 | 20.50 | 20.72 | 85,193 | -0.32(-1.50%) |
May 18, 2021 | 21.22 | 21.22 | 20.92 | 21.04 | 28,086 | -0.15(-0.70%) |
May 17, 2021 | 20.47 | 21.20 | 20.47 | 21.19 | 47,631 | +0.93(+4.61%) |
May 14, 2021 | 20.16 | 20.32 | 20.01 | 20.25 | 38,214 | +0.31(+1.54%) |
May 13, 2021 | 19.82 | 20.00 | 19.73 | 19.95 | 17,818 | +0.05(+0.24%) |
May 12, 2021 | 20.25 | 20.98 | 19.89 | 19.90 | 23,523 | -0.47(-2.32%) |
May 11, 2021 | 20.02 | 20.37 | 19.70 | 20.37 | 53,655 | +0.26(+1.29%) |
May 10, 2021 | 20.56 | 20.65 | 20.07 | 20.11 | 63,077 | -0.16(-0.81%) |
May 07, 2021 | 20.42 | 20.44 | 20.12 | 20.27 | 48,020 | +0.01(+0.05%) |
May 06, 2021 | 19.74 | 20.40 | 19.74 | 20.26 | 38,126 | +0.66(+3.39%) |
May 05, 2021 | 19.59 | 19.62 | 19.41 | 19.60 | 20,819 | +0.01(+0.05%) |
May 04, 2021 | 19.79 | 19.98 | 19.46 | 19.59 | 20,245 | -0.25(-1.26%) |
May 03, 2021 | 19.52 | 19.90 | 19.46 | 19.84 | 27,846 | +0.70(+3.67%) |
Apr 30, 2021 | 19.44 | 19.48 | 19.11 | 19.14 | 27,528 | -0.51(-2.60%) |
Apr 29, 2021 | 19.66 | 19.80 | 19.40 | 19.65 | 54,922 | -0.15(-0.78%) |
Apr 28, 2021 | 19.47 | 19.82 | 19.46 | 19.80 | 32,671 | +0.14(+0.73%) |
Apr 27, 2021 | 20.00 | 20.00 | 19.65 | 19.66 | 21,686 | -0.30(-1.49%) |
Apr 26, 2021 | 20.02 | 20.02 | 19.80 | 19.96 | 52,500 | +0.04(+0.19%) |
Apr 23, 2021 | 20.07 | 20.23 | 19.82 | 19.92 | 32,722 | -0.12(-0.58%) |
Apr 22, 2021 | 20.29 | 20.35 | 19.92 | 20.03 | 62,022 | -0.36(-1.75%) |
Apr 21, 2021 | 19.97 | 20.41 | 19.95 | 20.39 | 60,281 | +0.48(+2.42%) |
Apr 20, 2021 | 19.81 | 19.99 | 19.76 | 19.91 | 20,547 | +0.03(+0.15%) |
Apr 19, 2021 | 19.99 | 20.04 | 19.79 | 19.88 | 40,550 | -0.05(-0.24%) |
Apr 16, 2021 | 20.00 | 20.02 | 19.80 | 19.93 | 63,678 | +0.15(+0.78%) |
Apr 15, 2021 | 19.38 | 19.84 | 19.38 | 19.77 | 41,009 | +0.69(+3.63%) |
Apr 14, 2021 | 19.23 | 19.29 | 19.08 | 19.08 | 43,708 | -0.16(-0.85%) |
Apr 13, 2021 | 19.22 | 19.36 | 19.16 | 19.24 | 34,708 | +0.28(+1.47%) |
Apr 12, 2021 | 19.25 | 19.43 | 18.88 | 18.96 | 85,298 | -0.40(-2.09%) |
Apr 09, 2021 | 19.06 | 19.41 | 19.06 | 19.37 | 34,176 | +0.03(+0.15%) |
Apr 08, 2021 | 19.11 | 19.41 | 19.11 | 19.34 | 37,414 | +0.51(+2.71%) |
Apr 07, 2021 | 19.08 | 19.08 | 18.79 | 18.83 | 15,194 | -0.25(-1.31%) |
Apr 06, 2021 | 18.73 | 19.21 | 18.73 | 19.08 | 129,052 | +0.42(+2.27%) |
Apr 05, 2021 | 18.53 | 18.74 | 18.50 | 18.66 | 17,292 | +0.16(+0.88%) |