Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.14 | 19.72 | 19.05 | 19.56 | 5,209,930 | +0.41(+2.15%) |
Jun 29, 2021 | 19.21 | 19.38 | 18.86 | 19.15 | 2,664,265 | +0.11(+0.59%) |
Jun 28, 2021 | 18.85 | 19.20 | 18.68 | 19.04 | 2,457,857 | -0.14(-0.73%) |
Jun 25, 2021 | 18.51 | 19.39 | 18.51 | 19.18 | 8,687,728 | +0.73(+3.95%) |
Jun 24, 2021 | 18.45 | 18.52 | 18.27 | 18.45 | 2,701,593 | +0.10(+0.56%) |
Jun 23, 2021 | 18.35 | 18.50 | 18.26 | 18.34 | 2,488,671 | +0.13(+0.72%) |
Jun 22, 2021 | 18.70 | 18.74 | 18.20 | 18.21 | 5,234,944 | -0.55(-2.94%) |
Jun 21, 2021 | 18.18 | 18.81 | 18.18 | 18.77 | 2,591,052 | +0.79(+4.42%) |
Jun 18, 2021 | 18.23 | 18.48 | 17.89 | 17.97 | 7,017,819 | -0.63(-3.37%) |
Jun 17, 2021 | 19.19 | 19.30 | 18.34 | 18.60 | 2,654,303 | -0.52(-2.74%) |
Jun 16, 2021 | 18.94 | 19.20 | 18.79 | 19.12 | 3,253,739 | +0.06(+0.29%) |
Jun 15, 2021 | 18.64 | 19.21 | 18.64 | 19.06 | 2,836,826 | +0.50(+2.67%) |
Jun 14, 2021 | 19.19 | 19.19 | 18.53 | 18.57 | 2,612,742 | -0.62(-3.21%) |
Jun 11, 2021 | 18.88 | 19.20 | 18.84 | 19.19 | 3,457,825 | +0.35(+1.83%) |
Jun 10, 2021 | 19.27 | 19.42 | 18.83 | 18.84 | 2,115,453 | -0.19(-0.98%) |
Jun 09, 2021 | 18.93 | 19.18 | 18.77 | 19.03 | 2,350,379 | +0.04(+0.20%) |
Jun 08, 2021 | 18.56 | 19.09 | 18.51 | 18.99 | 3,845,434 | +0.19(+0.99%) |
Jun 07, 2021 | 18.68 | 18.90 | 18.59 | 18.80 | 2,017,742 | +0.20(+1.05%) |
Jun 04, 2021 | 18.77 | 18.91 | 18.51 | 18.61 | 2,756,140 | -0.18(-0.94%) |
Jun 03, 2021 | 18.64 | 18.85 | 18.44 | 18.78 | 1,605,262 | +0.07(+0.35%) |
Jun 02, 2021 | 18.96 | 18.97 | 18.62 | 18.72 | 2,280,614 | -0.19(-0.99%) |
Jun 01, 2021 | 19.10 | 19.18 | 18.73 | 18.90 | 3,006,558 | +0.02(+0.10%) |
May 28, 2021 | 18.79 | 18.91 | 18.38 | 18.89 | 2,674,966 | +0.07(+0.40%) |
May 27, 2021 | 18.77 | 18.91 | 18.56 | 18.81 | 2,628,228 | +0.22(+1.20%) |
May 26, 2021 | 18.38 | 18.62 | 18.32 | 18.59 | 2,697,592 | +0.24(+1.32%) |
May 25, 2021 | 18.38 | 18.83 | 18.30 | 18.35 | 4,134,553 | -0.04(-0.20%) |
May 24, 2021 | 18.42 | 18.52 | 18.31 | 18.38 | 3,564,124 | +0.07(+0.36%) |
May 21, 2021 | 18.37 | 18.61 | 18.27 | 18.32 | 2,924,800 | +0.05(+0.26%) |
May 20, 2021 | 18.48 | 18.51 | 18.21 | 18.27 | 3,138,526 | -0.16(-0.86%) |
May 19, 2021 | 18.04 | 18.43 | 17.78 | 18.43 | 3,695,729 | +0.07(+0.36%) |
May 18, 2021 | 18.65 | 18.82 | 18.35 | 18.36 | 4,808,312 | -0.16(-0.86%) |
May 17, 2021 | 18.42 | 18.58 | 18.35 | 18.52 | 6,665,262 | +0.04(+0.20%) |
May 14, 2021 | 18.52 | 18.58 | 18.30 | 18.49 | 4,204,641 | +0.16(+0.87%) |
May 13, 2021 | 17.72 | 18.51 | 17.54 | 18.33 | 4,914,276 | +0.50(+2.83%) |
May 12, 2021 | 18.57 | 18.73 | 17.79 | 17.82 | 4,505,645 | -0.62(-3.39%) |
May 11, 2021 | 18.49 | 18.81 | 18.30 | 18.45 | 3,162,438 | -0.44(-2.32%) |
May 10, 2021 | 19.38 | 19.42 | 18.86 | 18.89 | 3,524,589 | -0.38(-1.98%) |
May 07, 2021 | 18.90 | 19.30 | 18.74 | 19.27 | 2,694,967 | +0.30(+1.57%) |
May 06, 2021 | 18.95 | 18.98 | 18.47 | 18.97 | 2,592,818 | +0.19(+0.99%) |
May 05, 2021 | 18.66 | 18.86 | 18.42 | 18.78 | 2,673,235 | +0.15(+0.80%) |
May 04, 2021 | 18.24 | 18.64 | 18.15 | 18.63 | 3,416,419 | +0.34(+1.84%) |
May 03, 2021 | 18.59 | 18.61 | 18.21 | 18.30 | 5,984,468 | -0.04(-0.20%) |
Apr 30, 2021 | 18.14 | 18.46 | 18.09 | 18.34 | 4,027,117 | +0.21(+1.13%) |
Apr 29, 2021 | 18.17 | 18.39 | 17.99 | 18.13 | 4,151,197 | +0.19(+1.04%) |
Apr 28, 2021 | 17.85 | 18.00 | 17.72 | 17.94 | 8,794,652 | +0.16(+0.89%) |
Apr 27, 2021 | 17.81 | 17.91 | 17.53 | 17.79 | 3,314,434 | -0.01(-0.05%) |
Apr 26, 2021 | 18.14 | 18.28 | 17.71 | 17.80 | 4,464,539 | -0.25(-1.40%) |
Apr 23, 2021 | 17.59 | 18.17 | 17.46 | 18.05 | 7,333,495 | +0.62(+3.59%) |
Apr 22, 2021 | 18.24 | 18.58 | 17.25 | 17.42 | 6,107,747 | -0.79(-4.35%) |
Apr 21, 2021 | 17.38 | 18.27 | 17.32 | 18.21 | 7,512,607 | +0.69(+3.94%) |
Apr 20, 2021 | 18.04 | 18.19 | 17.27 | 17.52 | 5,943,102 | -0.62(-3.39%) |
Apr 19, 2021 | 17.98 | 18.26 | 17.90 | 18.14 | 5,664,630 | +0.17(+0.93%) |
Apr 16, 2021 | 17.82 | 18.11 | 17.73 | 17.97 | 5,391,399 | +0.32(+1.80%) |
Apr 15, 2021 | 17.92 | 17.92 | 17.47 | 17.66 | 6,659,470 | -0.02(-0.11%) |
Apr 14, 2021 | 17.56 | 17.92 | 17.52 | 17.67 | 6,178,431 | +0.07(+0.42%) |
Apr 13, 2021 | 17.86 | 17.92 | 17.48 | 17.60 | 4,561,711 | -0.28(-1.56%) |
Apr 12, 2021 | 17.90 | 18.10 | 17.78 | 17.88 | 5,029,801 | +0.07(+0.42%) |
Apr 09, 2021 | 17.85 | 18.00 | 17.65 | 17.80 | 5,011,515 | +0.05(+0.26%) |
Apr 08, 2021 | 17.63 | 17.86 | 17.33 | 17.76 | 5,105,141 | +0.21(+1.22%) |
Apr 07, 2021 | 17.47 | 17.64 | 17.43 | 17.54 | 4,640,296 | +0.18(+1.02%) |
Apr 06, 2021 | 17.54 | 17.69 | 17.34 | 17.37 | 5,002,381 | -0.11(-0.64%) |
Apr 05, 2021 | 17.24 | 17.56 | 17.22 | 17.48 | 5,145,222 | +0.44(+2.57%) |