Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2021 | 39.01 | 39.01 | 39.01 | 0 | +0.03(+0.08%) | |
Jun 17, 2021 | 38.98 | 39.00 | 38.96 | 38.98 | 395,491 | +0.00(+0.00%) |
Jun 16, 2021 | 38.99 | 38.99 | 38.98 | 38.98 | 216,733 | -0.04(-0.10%) |
Jun 15, 2021 | 38.95 | 39.02 | 38.85 | 39.02 | 703,916 | +0.07(+0.18%) |
Jun 14, 2021 | 38.97 | 38.97 | 38.93 | 38.95 | 323,026 | +0.00(+0.00%) |
Jun 11, 2021 | 38.95 | 38.95 | 38.94 | 38.95 | 365,079 | +0.02(+0.05%) |
Jun 10, 2021 | 38.95 | 38.95 | 38.93 | 38.93 | 229,397 | -0.02(-0.05%) |
Jun 09, 2021 | 38.96 | 38.96 | 38.93 | 38.95 | 181,395 | -0.02(-0.05%) |
Jun 08, 2021 | 38.92 | 38.97 | 38.92 | 38.97 | 316,914 | +0.04(+0.10%) |
Jun 07, 2021 | 38.92 | 38.95 | 38.92 | 38.93 | 261,222 | +0.00(+0.00%) |
Jun 04, 2021 | 38.98 | 38.98 | 38.92 | 38.93 | 326,246 | +0.00(+0.00%) |
Jun 03, 2021 | 38.93 | 38.96 | 38.91 | 38.93 | 491,326 | -0.01(-0.03%) |
Jun 02, 2021 | 38.95 | 38.96 | 38.92 | 38.94 | 475,767 | +0.02(+0.05%) |
Jun 01, 2021 | 38.94 | 38.95 | 38.92 | 38.92 | 420,427 | -0.01(-0.03%) |
May 28, 2021 | 38.93 | 38.93 | 38.92 | 38.93 | 394,281 | +0.06(+0.15%) |
May 27, 2021 | 38.95 | 38.95 | 38.86 | 38.87 | 835,243 | +0.01(+0.03%) |
May 26, 2021 | 38.88 | 38.90 | 38.86 | 38.86 | 241,760 | +0.01(+0.03%) |
May 25, 2021 | 38.92 | 38.92 | 38.84 | 38.85 | 382,507 | -0.04(-0.10%) |
May 24, 2021 | 38.94 | 38.94 | 38.89 | 38.89 | 317,388 | -0.02(-0.05%) |
May 21, 2021 | 38.95 | 38.95 | 38.90 | 38.91 | 432,730 | +0.02(+0.05%) |
May 20, 2021 | 38.88 | 38.90 | 38.88 | 38.89 | 401,541 | +0.00(+0.00%) |
May 19, 2021 | 38.88 | 38.91 | 38.87 | 38.89 | 615,258 | +0.00(+0.00%) |
May 18, 2021 | 38.90 | 38.92 | 38.88 | 38.89 | 362,520 | -0.01(-0.03%) |
May 17, 2021 | 38.91 | 38.92 | 38.90 | 38.90 | 487,675 | -0.01(-0.03%) |
May 14, 2021 | 38.92 | 38.92 | 38.90 | 38.91 | 266,976 | +0.02(+0.05%) |
May 13, 2021 | 38.90 | 38.92 | 38.88 | 38.89 | 361,384 | -0.01(-0.03%) |
May 12, 2021 | 38.89 | 38.94 | 38.88 | 38.90 | 629,696 | -0.01(-0.03%) |
May 11, 2021 | 38.86 | 38.94 | 38.85 | 38.91 | 847,136 | +0.04(+0.10%) |
May 10, 2021 | 38.95 | 38.95 | 38.87 | 38.87 | 1,065,809 | -0.01(-0.03%) |
May 07, 2021 | 38.90 | 38.97 | 38.87 | 38.88 | 962,615 | -0.01(-0.03%) |
May 06, 2021 | 38.90 | 38.99 | 38.88 | 38.89 | 978,247 | +0.00(+0.00%) |
May 05, 2021 | 38.89 | 38.93 | 38.87 | 38.89 | 957,561 | +0.01(+0.03%) |
May 04, 2021 | 38.89 | 38.95 | 38.87 | 38.88 | 686,423 | +0.02(+0.05%) |
May 03, 2021 | 38.87 | 38.90 | 38.85 | 38.86 | 425,646 | +0.02(+0.05%) |
Apr 30, 2021 | 38.84 | 38.91 | 38.81 | 38.84 | 756,800 | -0.06(-0.15%) |
Apr 29, 2021 | 38.87 | 38.94 | 38.83 | 38.90 | 382,571 | +0.07(+0.18%) |
Apr 28, 2021 | 38.80 | 38.85 | 38.80 | 38.83 | 255,561 | +0.00(+0.00%) |
Apr 27, 2021 | 38.85 | 38.89 | 38.83 | 38.83 | 522,748 | +0.01(+0.03%) |
Apr 26, 2021 | 38.87 | 38.95 | 38.81 | 38.82 | 478,657 | +0.01(+0.03%) |
Apr 23, 2021 | 38.83 | 38.85 | 38.81 | 38.81 | 865,300 | -0.02(-0.06%) |
Apr 22, 2021 | 38.83 | 38.88 | 38.81 | 38.84 | 747,965 | +0.01(+0.01%) |
Apr 21, 2021 | 38.87 | 38.90 | 38.82 | 38.83 | 304,112 | +0.00(+0.00%) |
Apr 20, 2021 | 38.81 | 38.85 | 38.80 | 38.83 | 533,730 | +0.03(+0.08%) |
Apr 19, 2021 | 38.81 | 38.88 | 38.80 | 38.80 | 556,125 | +0.00(+0.00%) |
Apr 16, 2021 | 38.82 | 38.85 | 38.80 | 38.80 | 210,100 | +0.03(+0.08%) |
Apr 15, 2021 | 38.82 | 38.85 | 38.76 | 38.77 | 465,977 | -0.03(-0.09%) |
Apr 14, 2021 | 38.83 | 38.88 | 38.80 | 38.80 | 502,454 | +0.01(+0.01%) |
Apr 13, 2021 | 38.80 | 38.87 | 38.80 | 38.80 | 372,868 | +0.00(+0.00%) |
Apr 12, 2021 | 38.82 | 38.83 | 38.79 | 38.80 | 669,218 | -0.02(-0.05%) |
Apr 09, 2021 | 38.84 | 38.90 | 38.80 | 38.82 | 326,900 | -0.03(-0.08%) |
Apr 08, 2021 | 38.87 | 38.88 | 38.82 | 38.85 | 289,693 | +0.00(+0.00%) |
Apr 07, 2021 | 38.94 | 38.95 | 38.85 | 38.85 | 180,047 | -0.05(-0.13%) |
Apr 06, 2021 | 38.88 | 38.95 | 38.84 | 38.90 | 374,259 | +0.04(+0.10%) |
Apr 05, 2021 | 38.98 | 38.98 | 38.82 | 38.86 | 614,172 | -0.04(-0.09%) |