Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.01 | 19.08 | 19.01 | 19.07 | 55,406 | -0.01(-0.07%) |
Jul 29, 2021 | 19.06 | 19.08 | 19.00 | 19.08 | 14,191 | +0.03(+0.18%) |
Jul 28, 2021 | 19.04 | 19.06 | 18.97 | 19.05 | 330,863 | -0.01(-0.07%) |
Jul 27, 2021 | 19.16 | 19.16 | 18.97 | 19.06 | 43,777 | +0.01(+0.05%) |
Jul 26, 2021 | 19.09 | 19.09 | 18.99 | 19.05 | 25,065 | +0.00(+0.00%) |
Jul 23, 2021 | 18.98 | 19.06 | 18.98 | 19.05 | 15,143 | +0.01(+0.05%) |
Jul 22, 2021 | 19.06 | 19.08 | 19.00 | 19.04 | 31,373 | +0.02(+0.11%) |
Jul 21, 2021 | 18.99 | 19.03 | 18.98 | 19.02 | 9,666 | +0.05(+0.25%) |
Jul 20, 2021 | 18.93 | 18.98 | 18.93 | 18.97 | 50,522 | +0.03(+0.16%) |
Jul 19, 2021 | 19.05 | 19.05 | 18.93 | 18.94 | 88,087 | -0.10(-0.54%) |
Jul 16, 2021 | 19.11 | 19.12 | 19.06 | 19.05 | 33,496 | -0.03(-0.18%) |
Jul 15, 2021 | 19.13 | 19.13 | 19.07 | 19.08 | 28,775 | -0.06(-0.31%) |
Jul 14, 2021 | 19.11 | 19.17 | 19.10 | 19.14 | 11,765 | -0.02(-0.09%) |
Jul 13, 2021 | 19.16 | 19.17 | 19.14 | 19.16 | 24,018 | -0.00(-0.02%) |
Jul 12, 2021 | 19.12 | 19.17 | 19.12 | 19.16 | 24,622 | +0.04(+0.20%) |
Jul 09, 2021 | 19.21 | 19.24 | 19.11 | 19.12 | 51,343 | +0.00(+0.00%) |
Jul 08, 2021 | 19.12 | 19.15 | 19.11 | 19.12 | 47,330 | -0.03(-0.18%) |
Jul 07, 2021 | 19.17 | 19.25 | 19.11 | 19.16 | 23,593 | -0.06(-0.31%) |
Jul 06, 2021 | 19.22 | 19.22 | 19.12 | 19.22 | 15,033 | +0.03(+0.18%) |
Jul 02, 2021 | 19.30 | 19.30 | 19.15 | 19.18 | 20,419 | +0.01(+0.06%) |
Jul 01, 2021 | 19.14 | 19.17 | 19.11 | 19.17 | 20,951 | +0.04(+0.18%) |
Jun 30, 2021 | 19.09 | 19.15 | 19.09 | 19.14 | 18,420 | +0.00(+0.01%) |
Jun 29, 2021 | 19.13 | 19.14 | 19.09 | 19.13 | 28,091 | +0.02(+0.10%) |
Jun 28, 2021 | 19.11 | 19.14 | 19.07 | 19.11 | 28,696 | +0.03(+0.14%) |
Jun 25, 2021 | 19.11 | 19.11 | 19.08 | 19.09 | 16,125 | +0.00(+0.02%) |
Jun 24, 2021 | 19.09 | 19.11 | 19.06 | 19.08 | 67,727 | +0.02(+0.11%) |
Jun 23, 2021 | 19.05 | 19.08 | 19.00 | 19.06 | 23,117 | +0.03(+0.13%) |
Jun 22, 2021 | 18.99 | 19.05 | 18.99 | 19.04 | 8,825 | +0.02(+0.11%) |
Jun 21, 2021 | 19.02 | 19.06 | 18.98 | 19.02 | 17,533 | -0.03(-0.13%) |
Jun 18, 2021 | 19.06 | 19.08 | 19.02 | 19.04 | 55,428 | +0.03(+0.14%) |
Jun 17, 2021 | 19.08 | 19.08 | 19.00 | 19.02 | 12,119 | -0.04(-0.22%) |
Jun 16, 2021 | 18.98 | 19.07 | 18.98 | 19.06 | 46,613 | +0.04(+0.23%) |
Jun 15, 2021 | 19.02 | 19.04 | 18.98 | 19.02 | 21,309 | +0.01(+0.05%) |
Jun 14, 2021 | 18.96 | 19.02 | 18.96 | 19.01 | 24,412 | +0.00(+0.00%) |
Jun 11, 2021 | 19.00 | 19.02 | 18.98 | 19.01 | 49,616 | +0.03(+0.14%) |
Jun 10, 2021 | 18.98 | 19.02 | 18.96 | 18.98 | 7,164 | +0.01(+0.04%) |
Jun 09, 2021 | 18.96 | 18.98 | 18.95 | 18.97 | 12,615 | +0.01(+0.05%) |
Jun 08, 2021 | 18.96 | 19.00 | 18.95 | 18.96 | 27,267 | +0.00(+0.00%) |
Jun 07, 2021 | 18.92 | 19.02 | 18.91 | 18.96 | 45,839 | +0.03(+0.18%) |
Jun 04, 2021 | 18.98 | 18.98 | 18.91 | 18.93 | 50,400 | -0.00(-0.02%) |
Jun 03, 2021 | 18.90 | 18.96 | 18.90 | 18.93 | 28,685 | -0.01(-0.05%) |
Jun 02, 2021 | 18.90 | 18.96 | 18.90 | 18.94 | 34,997 | +0.03(+0.18%) |
Jun 01, 2021 | 18.86 | 18.92 | 18.86 | 18.91 | 32,614 | +0.00(+0.02%) |
May 28, 2021 | 18.91 | 19.26 | 18.85 | 18.90 | 180,627 | +0.00(+0.00%) |
May 27, 2021 | 18.90 | 18.92 | 18.87 | 18.90 | 26,004 | +0.04(+0.23%) |
May 26, 2021 | 18.89 | 18.89 | 18.83 | 18.86 | 20,002 | -0.03(-0.14%) |
May 25, 2021 | 18.85 | 18.90 | 18.84 | 18.89 | 18,373 | +0.04(+0.22%) |
May 24, 2021 | 18.82 | 18.91 | 18.82 | 18.85 | 19,818 | -0.01(-0.06%) |
May 21, 2021 | 18.86 | 18.87 | 18.83 | 18.86 | 43,922 | +0.01(+0.07%) |
May 20, 2021 | 18.82 | 18.87 | 18.82 | 18.84 | 19,985 | +0.01(+0.07%) |
May 19, 2021 | 18.81 | 18.86 | 18.77 | 18.83 | 22,461 | -0.02(-0.09%) |
May 18, 2021 | 18.91 | 18.91 | 18.85 | 18.85 | 39,274 | -0.04(-0.23%) |
May 17, 2021 | 18.87 | 18.90 | 18.87 | 18.89 | 223,678 | -0.01(-0.04%) |
May 14, 2021 | 18.89 | 18.91 | 18.86 | 18.90 | 39,894 | +0.01(+0.07%) |
May 13, 2021 | 18.89 | 18.92 | 18.88 | 18.89 | 359,880 | +0.01(+0.05%) |
May 12, 2021 | 18.92 | 18.92 | 18.87 | 18.88 | 28,885 | -0.02(-0.11%) |
May 11, 2021 | 18.88 | 18.95 | 18.87 | 18.90 | 34,884 | -0.03(-0.14%) |
May 10, 2021 | 18.87 | 18.93 | 18.87 | 18.93 | 27,453 | -0.01(-0.04%) |
May 07, 2021 | 18.91 | 18.93 | 18.88 | 18.93 | 38,037 | +0.00(+0.00%) |
May 06, 2021 | 18.90 | 18.99 | 18.87 | 18.93 | 64,768 | +0.03(+0.14%) |
May 05, 2021 | 18.90 | 18.93 | 18.88 | 18.91 | 11,379 | +0.03(+0.14%) |
May 04, 2021 | 18.90 | 18.90 | 18.87 | 18.88 | 25,384 | -0.01(-0.07%) |