Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.27 | 19.27 | 19.01 | 19.16 | 1,143,238 | -0.07(-0.36%) |
Jun 29, 2021 | 19.18 | 19.34 | 19.16 | 19.23 | 1,277,426 | +0.06(+0.31%) |
Jun 28, 2021 | 19.10 | 19.21 | 19.01 | 19.17 | 1,368,622 | +0.06(+0.31%) |
Jun 25, 2021 | 19.04 | 19.12 | 19.02 | 19.11 | 1,061,436 | +0.03(+0.18%) |
Jun 24, 2021 | 19.17 | 19.20 | 18.98 | 19.08 | 1,827,934 | -0.06(-0.31%) |
Jun 23, 2021 | 19.29 | 19.33 | 19.13 | 19.14 | 943,847 | -0.14(-0.71%) |
Jun 22, 2021 | 19.17 | 19.30 | 18.98 | 19.27 | 1,064,772 | +0.09(+0.49%) |
Jun 21, 2021 | 19.00 | 19.19 | 19.00 | 19.18 | 689,720 | +0.21(+1.08%) |
Jun 18, 2021 | 19.14 | 19.14 | 18.94 | 18.98 | 1,457,754 | -0.27(-1.42%) |
Jun 17, 2021 | 19.31 | 19.33 | 19.19 | 19.25 | 684,946 | -0.09(-0.44%) |
Jun 16, 2021 | 19.44 | 19.55 | 19.32 | 19.33 | 879,078 | -0.15(-0.79%) |
Jun 15, 2021 | 19.45 | 19.58 | 19.44 | 19.49 | 889,654 | +0.04(+0.22%) |
Jun 14, 2021 | 19.31 | 19.45 | 19.28 | 19.45 | 824,175 | +0.14(+0.71%) |
Jun 11, 2021 | 19.36 | 19.42 | 19.27 | 19.31 | 827,320 | -0.05(-0.26%) |
Jun 10, 2021 | 19.38 | 19.48 | 19.32 | 19.36 | 1,198,578 | -0.02(-0.09%) |
Jun 09, 2021 | 19.53 | 19.60 | 19.32 | 19.38 | 1,489,504 | -0.15(-0.78%) |
Jun 08, 2021 | 19.61 | 19.67 | 19.45 | 19.53 | 1,099,510 | -0.09(-0.47%) |
Jun 07, 2021 | 19.57 | 19.66 | 19.54 | 19.62 | 1,669,775 | +0.13(+0.65%) |
Jun 04, 2021 | 19.34 | 19.51 | 19.34 | 19.50 | 799,546 | +0.20(+1.05%) |
Jun 03, 2021 | 19.23 | 19.36 | 19.23 | 19.29 | 1,089,390 | -0.02(-0.09%) |
Jun 02, 2021 | 19.23 | 19.33 | 19.23 | 19.31 | 805,226 | +0.12(+0.62%) |
Jun 01, 2021 | 19.18 | 19.27 | 19.12 | 19.19 | 1,092,238 | +0.14(+0.71%) |
May 28, 2021 | 19.02 | 19.12 | 18.96 | 19.06 | 3,331,183 | +0.10(+0.53%) |
May 27, 2021 | 19.06 | 19.13 | 18.91 | 18.96 | 1,704,587 | +0.00(+0.00%) |
May 26, 2021 | 18.81 | 18.97 | 18.77 | 18.96 | 1,460,966 | +0.11(+0.58%) |
May 25, 2021 | 18.70 | 18.91 | 18.68 | 18.85 | 1,483,290 | +0.15(+0.81%) |
May 24, 2021 | 18.74 | 18.77 | 18.67 | 18.69 | 487,746 | +0.00(+0.00%) |
May 21, 2021 | 18.77 | 18.89 | 18.67 | 18.69 | 1,027,591 | +0.02(+0.09%) |
May 20, 2021 | 18.44 | 18.76 | 18.37 | 18.68 | 857,645 | +0.25(+1.38%) |
May 19, 2021 | 18.47 | 18.49 | 18.31 | 18.42 | 1,233,328 | -0.12(-0.64%) |
May 18, 2021 | 18.47 | 18.62 | 18.34 | 18.54 | 967,401 | +0.06(+0.32%) |
May 17, 2021 | 18.42 | 18.51 | 18.39 | 18.48 | 754,804 | +0.09(+0.51%) |
May 14, 2021 | 18.36 | 18.43 | 18.31 | 18.39 | 810,611 | +0.16(+0.88%) |
May 13, 2021 | 18.20 | 18.31 | 18.14 | 18.23 | 1,252,344 | -0.01(-0.05%) |
May 12, 2021 | 18.40 | 18.47 | 18.21 | 18.24 | 892,162 | -0.16(-0.87%) |
May 11, 2021 | 18.22 | 18.41 | 18.13 | 18.40 | 1,634,435 | +0.03(+0.18%) |
May 10, 2021 | 18.36 | 18.58 | 18.36 | 18.36 | 1,278,237 | +0.07(+0.37%) |
May 07, 2021 | 18.14 | 18.36 | 18.04 | 18.30 | 1,602,511 | +0.16(+0.88%) |
May 06, 2021 | 17.87 | 18.14 | 17.87 | 18.14 | 1,878,385 | +0.35(+1.95%) |
May 05, 2021 | 17.78 | 17.90 | 17.65 | 17.79 | 1,089,274 | +0.16(+0.91%) |
May 04, 2021 | 17.56 | 17.65 | 17.39 | 17.63 | 1,540,409 | +0.03(+0.14%) |
May 03, 2021 | 17.54 | 17.70 | 17.54 | 17.60 | 929,860 | +0.08(+0.43%) |
Apr 30, 2021 | 17.60 | 17.68 | 17.52 | 17.53 | 973,690 | -0.08(-0.48%) |
Apr 29, 2021 | 17.57 | 17.72 | 17.57 | 17.61 | 928,973 | +0.12(+0.68%) |
Apr 28, 2021 | 17.45 | 17.55 | 17.40 | 17.49 | 3,310,716 | +0.06(+0.34%) |
Apr 27, 2021 | 17.54 | 17.55 | 17.43 | 17.44 | 945,368 | -0.09(-0.53%) |
Apr 26, 2021 | 17.50 | 17.55 | 17.46 | 17.53 | 901,700 | +0.07(+0.39%) |
Apr 23, 2021 | 17.44 | 17.48 | 17.38 | 17.46 | 1,044,720 | +0.07(+0.39%) |
Apr 22, 2021 | 17.41 | 17.46 | 17.27 | 17.39 | 1,163,744 | +0.01(+0.05%) |
Apr 21, 2021 | 17.29 | 17.41 | 17.20 | 17.38 | 949,065 | +0.14(+0.78%) |
Apr 20, 2021 | 17.32 | 17.37 | 17.20 | 17.25 | 1,110,126 | -0.10(-0.58%) |
Apr 19, 2021 | 17.61 | 17.64 | 17.31 | 17.35 | 1,825,138 | -0.25(-1.44%) |
Apr 16, 2021 | 17.42 | 17.61 | 17.34 | 17.60 | 2,479,745 | +0.24(+1.36%) |
Apr 15, 2021 | 17.36 | 17.42 | 17.32 | 17.37 | 987,802 | +0.07(+0.39%) |
Apr 14, 2021 | 17.32 | 17.38 | 17.24 | 17.30 | 1,115,432 | -0.01(-0.05%) |
Apr 13, 2021 | 17.35 | 17.35 | 17.21 | 17.31 | 1,150,386 | +0.03(+0.15%) |
Apr 12, 2021 | 17.43 | 17.43 | 17.27 | 17.28 | 1,103,264 | -0.14(-0.78%) |
Apr 09, 2021 | 17.28 | 17.43 | 17.26 | 17.42 | 1,017,255 | +0.14(+0.83%) |
Apr 08, 2021 | 17.26 | 17.33 | 17.16 | 17.27 | 1,026,673 | +0.14(+0.84%) |
Apr 07, 2021 | 17.17 | 17.19 | 17.06 | 17.13 | 929,674 | -0.04(-0.25%) |
Apr 06, 2021 | 17.11 | 17.24 | 17.09 | 17.17 | 2,395,004 | +0.06(+0.35%) |
Apr 05, 2021 | 17.16 | 17.26 | 17.10 | 17.11 | 1,287,327 | +0.03(+0.15%) |