Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.61 | 19.69 | 19.41 | 19.43 | 1,608,005 | +0.03(+0.17%) |
Jun 29, 2021 | 19.47 | 19.61 | 19.35 | 19.40 | 1,644,360 | -0.06(-0.33%) |
Jun 28, 2021 | 19.51 | 19.60 | 19.23 | 19.46 | 1,451,040 | -0.06(-0.33%) |
Jun 25, 2021 | 19.42 | 19.58 | 19.37 | 19.53 | 2,701,089 | -0.02(-0.10%) |
Jun 24, 2021 | 19.56 | 19.60 | 19.39 | 19.55 | 1,329,244 | +0.01(+0.07%) |
Jun 23, 2021 | 19.54 | 19.63 | 19.41 | 19.53 | 1,596,142 | -0.04(-0.20%) |
Jun 22, 2021 | 19.67 | 19.70 | 19.51 | 19.57 | 1,290,181 | -0.07(-0.36%) |
Jun 21, 2021 | 19.37 | 19.74 | 19.27 | 19.64 | 1,125,532 | +0.38(+1.95%) |
Jun 18, 2021 | 19.74 | 19.79 | 19.26 | 19.27 | 2,573,610 | -0.51(-2.58%) |
Jun 17, 2021 | 19.94 | 19.97 | 19.68 | 19.77 | 2,390,284 | -0.20(-0.99%) |
Jun 16, 2021 | 20.23 | 20.37 | 19.96 | 19.97 | 1,118,321 | -0.20(-1.01%) |
Jun 15, 2021 | 20.56 | 20.59 | 20.17 | 20.18 | 1,661,722 | -0.38(-1.83%) |
Jun 14, 2021 | 20.54 | 20.60 | 20.39 | 20.55 | 1,762,629 | +0.08(+0.40%) |
Jun 11, 2021 | 20.58 | 20.67 | 20.37 | 20.47 | 2,091,048 | -0.17(-0.83%) |
Jun 10, 2021 | 20.47 | 20.65 | 20.35 | 20.64 | 1,706,540 | +0.21(+1.03%) |
Jun 09, 2021 | 20.21 | 20.56 | 20.12 | 20.43 | 1,759,408 | +0.45(+2.26%) |
Jun 08, 2021 | 19.72 | 19.98 | 19.57 | 19.98 | 1,817,290 | +0.32(+1.65%) |
Jun 07, 2021 | 19.51 | 19.82 | 19.49 | 19.65 | 1,351,606 | +0.24(+1.21%) |
Jun 04, 2021 | 19.51 | 19.51 | 19.37 | 19.42 | 1,388,296 | -0.02(-0.10%) |
Jun 03, 2021 | 19.62 | 19.63 | 19.34 | 19.44 | 1,641,124 | -0.24(-1.23%) |
Jun 02, 2021 | 19.65 | 19.72 | 19.57 | 19.68 | 1,540,482 | +0.06(+0.29%) |
Jun 01, 2021 | 19.29 | 19.62 | 19.18 | 19.62 | 1,296,571 | +0.31(+1.58%) |
May 28, 2021 | 19.37 | 19.43 | 19.23 | 19.32 | 986,912 | +0.01(+0.03%) |
May 27, 2021 | 19.58 | 19.62 | 19.30 | 19.31 | 2,097,059 | -0.17(-0.85%) |
May 26, 2021 | 19.58 | 19.73 | 19.45 | 19.48 | 1,114,314 | -0.07(-0.36%) |
May 25, 2021 | 19.52 | 19.63 | 19.32 | 19.55 | 1,218,162 | +0.07(+0.36%) |
May 24, 2021 | 19.42 | 19.56 | 19.27 | 19.48 | 1,890,432 | +0.17(+0.86%) |
May 21, 2021 | 19.27 | 19.40 | 19.16 | 19.31 | 1,022,199 | +0.03(+0.17%) |
May 20, 2021 | 19.22 | 19.30 | 19.06 | 19.28 | 1,169,613 | +0.03(+0.17%) |
May 19, 2021 | 18.93 | 19.27 | 18.72 | 19.25 | 1,421,657 | +0.17(+0.87%) |
May 18, 2021 | 19.06 | 19.34 | 18.99 | 19.08 | 1,231,327 | -0.01(-0.07%) |
May 17, 2021 | 19.26 | 19.33 | 19.08 | 19.09 | 1,034,751 | -0.18(-0.96%) |
May 14, 2021 | 19.31 | 19.34 | 19.13 | 19.28 | 1,082,911 | +0.12(+0.61%) |
May 13, 2021 | 19.08 | 19.42 | 19.06 | 19.16 | 2,648,299 | +0.16(+0.83%) |
May 12, 2021 | 19.51 | 19.63 | 19.00 | 19.00 | 898,877 | -0.66(-3.37%) |
May 11, 2021 | 19.81 | 19.81 | 19.45 | 19.67 | 1,264,234 | -0.28(-1.39%) |
May 10, 2021 | 20.05 | 20.37 | 19.93 | 19.94 | 1,358,715 | -0.05(-0.25%) |
May 07, 2021 | 19.67 | 20.03 | 19.64 | 19.99 | 994,785 | +0.37(+1.86%) |
May 06, 2021 | 19.51 | 19.71 | 19.40 | 19.63 | 1,135,823 | +0.13(+0.65%) |
May 05, 2021 | 19.63 | 20.08 | 19.43 | 19.50 | 1,473,382 | -0.72(-3.55%) |
May 04, 2021 | 20.33 | 20.46 | 20.09 | 20.22 | 1,260,536 | -0.11(-0.56%) |
May 03, 2021 | 20.36 | 20.57 | 20.18 | 20.33 | 1,267,632 | +0.06(+0.31%) |
Apr 30, 2021 | 19.90 | 20.40 | 19.88 | 20.27 | 2,473,795 | +0.27(+1.35%) |
Apr 29, 2021 | 20.34 | 20.52 | 19.94 | 20.00 | 1,152,108 | -0.25(-1.21%) |
Apr 28, 2021 | 19.91 | 20.28 | 19.91 | 20.25 | 1,499,156 | +0.29(+1.45%) |
Apr 27, 2021 | 20.45 | 20.52 | 19.92 | 19.96 | 1,609,683 | -0.40(-1.98%) |
Apr 26, 2021 | 20.44 | 20.52 | 20.21 | 20.36 | 1,366,577 | +0.13(+0.62%) |
Apr 23, 2021 | 20.52 | 20.59 | 20.20 | 20.23 | 1,597,424 | -0.21(-1.05%) |
Apr 22, 2021 | 20.59 | 20.76 | 20.45 | 20.45 | 1,122,744 | -0.13(-0.61%) |
Apr 21, 2021 | 20.57 | 20.66 | 20.45 | 20.57 | 1,431,341 | +0.06(+0.28%) |
Apr 20, 2021 | 19.93 | 20.59 | 19.93 | 20.52 | 1,527,427 | +0.57(+2.84%) |
Apr 19, 2021 | 19.79 | 19.96 | 19.69 | 19.95 | 1,137,606 | +0.14(+0.73%) |
Apr 16, 2021 | 19.96 | 19.97 | 19.80 | 19.80 | 861,933 | -0.03(-0.16%) |
Apr 15, 2021 | 19.58 | 19.85 | 19.53 | 19.84 | 1,084,844 | +0.35(+1.78%) |
Apr 14, 2021 | 19.71 | 19.81 | 19.45 | 19.49 | 948,856 | -0.23(-1.15%) |
Apr 13, 2021 | 19.44 | 19.77 | 19.40 | 19.72 | 1,042,292 | +0.26(+1.33%) |
Apr 12, 2021 | 19.37 | 19.46 | 19.23 | 19.46 | 967,116 | +0.14(+0.72%) |
Apr 09, 2021 | 19.41 | 19.55 | 19.28 | 19.32 | 1,212,703 | -0.16(-0.81%) |
Apr 08, 2021 | 19.58 | 19.62 | 19.40 | 19.48 | 1,338,224 | -0.06(-0.32%) |
Apr 07, 2021 | 19.45 | 19.63 | 19.41 | 19.54 | 2,013,281 | +0.03(+0.13%) |
Apr 06, 2021 | 19.79 | 19.86 | 19.47 | 19.51 | 2,812,206 | -0.32(-1.62%) |
Apr 05, 2021 | 19.78 | 19.86 | 19.58 | 19.84 | 1,239,361 | +0.09(+0.45%) |