Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.58 | 18.79 | 18.48 | 18.76 | 583,795 | +0.11(+0.57%) |
Jun 29, 2021 | 19.11 | 19.11 | 18.64 | 18.65 | 791,945 | -0.53(-2.75%) |
Jun 28, 2021 | 19.52 | 19.58 | 19.14 | 19.18 | 1,061,041 | -0.34(-1.77%) |
Jun 25, 2021 | 19.60 | 19.78 | 19.42 | 19.52 | 940,638 | +0.12(+0.64%) |
Jun 24, 2021 | 19.16 | 19.46 | 19.05 | 19.40 | 709,846 | +0.49(+2.57%) |
Jun 23, 2021 | 19.01 | 19.27 | 18.88 | 18.91 | 1,110,853 | -0.11(-0.56%) |
Jun 22, 2021 | 18.83 | 19.06 | 18.56 | 19.02 | 846,926 | +0.35(+1.89%) |
Jun 21, 2021 | 18.62 | 18.76 | 18.21 | 18.67 | 1,234,236 | +0.21(+1.15%) |
Jun 18, 2021 | 18.68 | 18.92 | 18.38 | 18.45 | 839,750 | -0.55(-2.88%) |
Jun 17, 2021 | 19.56 | 19.78 | 18.70 | 19.00 | 1,608,212 | -0.80(-4.02%) |
Jun 16, 2021 | 20.01 | 20.10 | 19.69 | 19.80 | 1,075,582 | -0.11(-0.58%) |
Jun 15, 2021 | 19.44 | 19.95 | 19.43 | 19.91 | 1,908,113 | +0.52(+2.69%) |
Jun 14, 2021 | 20.66 | 20.68 | 19.22 | 19.39 | 3,838,471 | -1.35(-6.52%) |
Jun 11, 2021 | 20.89 | 20.95 | 20.68 | 20.74 | 974,499 | +0.01(+0.04%) |
Jun 10, 2021 | 20.63 | 20.81 | 20.39 | 20.73 | 604,677 | +0.21(+1.03%) |
Jun 09, 2021 | 20.77 | 20.79 | 20.49 | 20.52 | 964,779 | -0.14(-0.68%) |
Jun 08, 2021 | 20.99 | 20.99 | 20.40 | 20.66 | 1,243,256 | -0.22(-1.06%) |
Jun 07, 2021 | 20.78 | 21.07 | 20.69 | 20.89 | 1,462,601 | +0.29(+1.42%) |
Jun 04, 2021 | 20.30 | 20.63 | 20.13 | 20.59 | 1,339,337 | +0.59(+2.96%) |
Jun 03, 2021 | 20.20 | 20.27 | 19.80 | 20.00 | 1,229,036 | -0.34(-1.69%) |
Jun 02, 2021 | 20.40 | 20.54 | 20.18 | 20.35 | 806,505 | +0.20(+1.01%) |
Jun 01, 2021 | 19.72 | 20.23 | 19.69 | 20.14 | 1,215,474 | +0.80(+4.16%) |
May 28, 2021 | 19.62 | 19.71 | 19.14 | 19.34 | 842,935 | -0.11(-0.55%) |
May 27, 2021 | 18.83 | 19.44 | 18.81 | 19.44 | 1,134,616 | +0.56(+2.95%) |
May 26, 2021 | 18.66 | 18.98 | 18.66 | 18.89 | 651,142 | +0.31(+1.66%) |
May 25, 2021 | 18.88 | 18.88 | 18.54 | 18.58 | 394,073 | -0.19(-0.99%) |
May 24, 2021 | 19.00 | 19.00 | 18.65 | 18.76 | 441,619 | -0.11(-0.56%) |
May 21, 2021 | 19.26 | 19.36 | 18.82 | 18.87 | 367,983 | -0.29(-1.52%) |
May 20, 2021 | 19.04 | 19.18 | 18.83 | 19.16 | 476,690 | +0.23(+1.21%) |
May 19, 2021 | 19.01 | 19.08 | 18.58 | 18.93 | 945,940 | -0.47(-2.41%) |
May 18, 2021 | 19.44 | 19.58 | 19.28 | 19.40 | 978,210 | +0.29(+1.53%) |
May 17, 2021 | 18.93 | 19.22 | 18.85 | 19.11 | 1,820,214 | +0.35(+1.89%) |
May 14, 2021 | 18.43 | 18.83 | 18.30 | 18.75 | 1,097,489 | +0.58(+3.21%) |
May 13, 2021 | 18.30 | 18.59 | 17.86 | 18.17 | 1,018,917 | -0.37(-2.00%) |
May 12, 2021 | 19.24 | 19.28 | 18.45 | 18.54 | 1,000,140 | -0.69(-3.58%) |
May 11, 2021 | 18.83 | 19.51 | 18.12 | 19.23 | 1,356,729 | -0.29(-1.49%) |
May 10, 2021 | 20.11 | 20.23 | 19.46 | 19.52 | 1,909,156 | -0.11(-0.54%) |
May 07, 2021 | 19.07 | 19.79 | 18.85 | 19.63 | 1,437,890 | +0.79(+4.17%) |
May 06, 2021 | 19.12 | 19.14 | 18.62 | 18.84 | 1,136,039 | +0.04(+0.24%) |
May 05, 2021 | 18.75 | 18.98 | 18.25 | 18.80 | 2,440,440 | +0.72(+3.96%) |
May 04, 2021 | 18.40 | 18.40 | 17.94 | 18.08 | 1,161,666 | -0.19(-1.02%) |
May 03, 2021 | 17.54 | 18.33 | 17.40 | 18.27 | 1,690,123 | +0.94(+5.41%) |
Apr 30, 2021 | 17.45 | 17.48 | 17.20 | 17.33 | 378,237 | -0.11(-0.66%) |
Apr 29, 2021 | 17.73 | 17.82 | 17.27 | 17.45 | 966,514 | -0.06(-0.35%) |
Apr 28, 2021 | 17.16 | 17.54 | 16.98 | 17.51 | 938,513 | +0.41(+2.38%) |
Apr 27, 2021 | 17.08 | 17.10 | 16.92 | 17.10 | 484,770 | +0.13(+0.78%) |
Apr 26, 2021 | 17.08 | 17.31 | 16.84 | 16.97 | 882,223 | +0.13(+0.79%) |
Apr 23, 2021 | 16.55 | 16.88 | 16.49 | 16.84 | 598,979 | +0.25(+1.49%) |
Apr 22, 2021 | 16.95 | 17.00 | 16.44 | 16.59 | 592,643 | -0.33(-1.93%) |
Apr 21, 2021 | 16.62 | 17.01 | 16.48 | 16.92 | 572,025 | +0.23(+1.38%) |
Apr 20, 2021 | 16.99 | 17.08 | 16.36 | 16.69 | 773,896 | -0.24(-1.41%) |
Apr 19, 2021 | 17.16 | 17.23 | 16.81 | 16.93 | 581,332 | -0.19(-1.08%) |
Apr 16, 2021 | 17.30 | 17.31 | 16.85 | 17.11 | 360,586 | +0.04(+0.21%) |
Apr 15, 2021 | 17.23 | 17.27 | 16.94 | 17.08 | 426,094 | +0.15(+0.89%) |
Apr 14, 2021 | 16.99 | 17.30 | 16.88 | 16.93 | 639,019 | -0.06(-0.36%) |
Apr 13, 2021 | 17.08 | 17.23 | 16.85 | 16.99 | 767,334 | -0.14(-0.83%) |
Apr 12, 2021 | 17.60 | 17.68 | 17.02 | 17.13 | 1,197,654 | -0.66(-3.73%) |
Apr 09, 2021 | 18.15 | 18.17 | 17.69 | 17.79 | 677,161 | -0.23(-1.28%) |
Apr 08, 2021 | 17.84 | 18.07 | 17.69 | 18.02 | 961,499 | +0.32(+1.80%) |
Apr 07, 2021 | 18.07 | 18.12 | 17.59 | 17.70 | 643,812 | -0.32(-1.77%) |
Apr 06, 2021 | 18.47 | 18.52 | 17.87 | 18.02 | 2,305,257 | -0.14(-0.78%) |
Apr 05, 2021 | 17.68 | 18.30 | 17.39 | 18.16 | 3,102,970 | +0.83(+4.79%) |