Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.11 | 20.16 | 19.85 | 19.85 | 147,088 | -0.20(-0.99%) |
Jun 29, 2021 | 20.23 | 20.23 | 19.95 | 20.05 | 69,630 | -0.09(-0.44%) |
Jun 28, 2021 | 20.11 | 20.23 | 20.08 | 20.14 | 69,064 | +0.06(+0.32%) |
Jun 25, 2021 | 19.98 | 20.07 | 19.90 | 20.07 | 68,924 | +0.13(+0.64%) |
Jun 24, 2021 | 19.93 | 19.95 | 19.74 | 19.95 | 42,614 | +0.13(+0.64%) |
Jun 23, 2021 | 19.81 | 19.97 | 19.81 | 19.82 | 60,152 | -0.04(-0.20%) |
Jun 22, 2021 | 19.87 | 19.97 | 19.83 | 19.86 | 57,390 | +0.03(+0.16%) |
Jun 21, 2021 | 19.85 | 19.87 | 19.64 | 19.83 | 114,077 | +0.00(+0.00%) |
Jun 18, 2021 | 20.01 | 20.10 | 19.79 | 19.83 | 68,336 | -0.28(-1.39%) |
Jun 17, 2021 | 20.10 | 20.14 | 20.03 | 20.11 | 50,891 | -0.05(-0.24%) |
Jun 16, 2021 | 20.32 | 20.33 | 20.07 | 20.15 | 55,522 | -0.10(-0.51%) |
Jun 15, 2021 | 20.37 | 20.41 | 20.17 | 20.26 | 100,397 | -0.13(-0.63%) |
Jun 14, 2021 | 20.40 | 20.56 | 20.29 | 20.38 | 99,415 | +0.09(+0.43%) |
Jun 11, 2021 | 20.33 | 20.33 | 20.25 | 20.30 | 53,385 | +0.00(+0.00%) |
Jun 10, 2021 | 20.33 | 20.54 | 20.14 | 20.30 | 89,015 | -0.07(-0.33%) |
Jun 09, 2021 | 20.02 | 20.39 | 20.02 | 20.36 | 134,288 | +0.37(+1.86%) |
Jun 08, 2021 | 19.86 | 20.05 | 19.82 | 19.99 | 79,219 | +0.10(+0.52%) |
Jun 07, 2021 | 19.82 | 19.92 | 19.51 | 19.89 | 102,788 | +0.06(+0.28%) |
Jun 04, 2021 | 19.79 | 19.89 | 19.72 | 19.83 | 106,326 | +0.06(+0.32%) |
Jun 03, 2021 | 19.68 | 19.78 | 19.47 | 19.77 | 107,726 | -0.02(-0.12%) |
Jun 02, 2021 | 19.32 | 19.81 | 19.26 | 19.79 | 229,105 | +0.53(+2.76%) |
Jun 01, 2021 | 19.24 | 19.40 | 19.19 | 19.26 | 146,205 | +0.09(+0.45%) |
May 28, 2021 | 19.15 | 19.17 | 19.11 | 19.17 | 69,927 | +0.09(+0.46%) |
May 27, 2021 | 19.08 | 19.11 | 19.03 | 19.09 | 84,105 | -0.02(-0.12%) |
May 26, 2021 | 19.11 | 19.20 | 19.03 | 19.11 | 66,209 | -0.06(-0.29%) |
May 25, 2021 | 19.24 | 19.25 | 19.13 | 19.17 | 79,235 | -0.09(-0.45%) |
May 24, 2021 | 19.17 | 19.27 | 19.17 | 19.25 | 89,032 | +0.04(+0.21%) |
May 21, 2021 | 19.25 | 19.26 | 19.17 | 19.21 | 39,121 | +0.04(+0.21%) |
May 20, 2021 | 19.01 | 19.26 | 19.01 | 19.17 | 71,581 | +0.17(+0.88%) |
May 19, 2021 | 18.94 | 19.04 | 18.84 | 19.01 | 77,067 | -0.09(-0.46%) |
May 18, 2021 | 18.96 | 19.09 | 18.92 | 19.09 | 73,347 | +0.12(+0.63%) |
May 17, 2021 | 19.04 | 19.06 | 18.95 | 18.98 | 103,933 | -0.05(-0.25%) |
May 14, 2021 | 18.97 | 19.10 | 18.97 | 19.02 | 69,681 | +0.10(+0.54%) |
May 13, 2021 | 18.81 | 18.98 | 18.81 | 18.92 | 108,927 | +0.08(+0.42%) |
May 12, 2021 | 19.25 | 19.37 | 18.78 | 18.84 | 129,174 | -0.41(-2.11%) |
May 11, 2021 | 19.37 | 19.40 | 19.14 | 19.25 | 106,682 | -0.16(-0.81%) |
May 10, 2021 | 19.31 | 19.42 | 19.31 | 19.40 | 109,008 | +0.10(+0.53%) |
May 07, 2021 | 19.27 | 19.30 | 19.23 | 19.30 | 76,686 | +0.09(+0.49%) |
May 06, 2021 | 19.29 | 19.30 | 19.17 | 19.21 | 75,325 | +0.00(+0.01%) |
May 05, 2021 | 19.25 | 19.30 | 19.17 | 19.21 | 108,843 | -0.05(-0.25%) |
May 04, 2021 | 19.29 | 19.29 | 19.15 | 19.25 | 122,078 | -0.07(-0.37%) |
May 03, 2021 | 19.32 | 19.35 | 19.25 | 19.32 | 148,267 | +0.11(+0.57%) |
Apr 30, 2021 | 19.20 | 19.24 | 19.15 | 19.21 | 111,610 | +0.06(+0.29%) |
Apr 29, 2021 | 19.11 | 19.19 | 19.06 | 19.16 | 89,363 | +0.08(+0.41%) |
Apr 28, 2021 | 19.07 | 19.11 | 19.03 | 19.08 | 88,534 | +0.02(+0.12%) |
Apr 27, 2021 | 19.04 | 19.11 | 19.04 | 19.06 | 86,762 | -0.04(-0.21%) |
Apr 26, 2021 | 19.07 | 19.13 | 19.06 | 19.10 | 77,823 | +0.02(+0.12%) |
Apr 23, 2021 | 19.12 | 19.12 | 19.03 | 19.07 | 93,347 | +0.00(+0.00%) |
Apr 22, 2021 | 19.10 | 19.10 | 18.94 | 19.07 | 91,380 | +0.05(+0.25%) |
Apr 21, 2021 | 18.94 | 19.05 | 18.89 | 19.03 | 67,472 | +0.10(+0.54%) |
Apr 20, 2021 | 18.92 | 18.93 | 18.80 | 18.92 | 57,201 | +0.00(+0.00%) |
Apr 19, 2021 | 18.94 | 18.96 | 18.82 | 18.92 | 80,799 | +0.04(+0.21%) |
Apr 16, 2021 | 18.79 | 18.95 | 18.75 | 18.88 | 100,576 | +0.05(+0.25%) |
Apr 15, 2021 | 18.77 | 18.84 | 18.73 | 18.84 | 102,681 | +0.07(+0.38%) |
Apr 14, 2021 | 18.67 | 18.80 | 18.67 | 18.77 | 93,534 | +0.09(+0.51%) |
Apr 13, 2021 | 18.69 | 18.69 | 18.63 | 18.67 | 74,638 | -0.01(-0.04%) |
Apr 12, 2021 | 18.78 | 18.78 | 18.65 | 18.68 | 121,450 | -0.01(-0.04%) |
Apr 09, 2021 | 18.77 | 18.80 | 18.63 | 18.69 | 111,737 | +0.01(+0.03%) |
Apr 08, 2021 | 18.66 | 18.69 | 18.62 | 18.68 | 98,321 | +0.08(+0.42%) |
Apr 07, 2021 | 18.61 | 18.64 | 18.59 | 18.60 | 99,849 | +0.00(+0.00%) |
Apr 06, 2021 | 18.55 | 18.60 | 18.51 | 18.60 | 122,463 | +0.02(+0.08%) |
Apr 05, 2021 | 18.48 | 18.59 | 18.40 | 18.59 | 195,635 | +0.17(+0.94%) |