Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.20 | 19.29 | 19.01 | 19.08 | 143,205 | +0.00(+0.00%) |
Jun 29, 2021 | 18.87 | 19.08 | 18.87 | 19.08 | 88,001 | +0.17(+0.87%) |
Jun 28, 2021 | 19.08 | 19.08 | 18.82 | 18.91 | 94,057 | -0.12(-0.65%) |
Jun 25, 2021 | 18.91 | 19.04 | 18.84 | 19.04 | 67,384 | +0.24(+1.27%) |
Jun 24, 2021 | 18.81 | 18.94 | 18.80 | 18.80 | 89,834 | +0.06(+0.31%) |
Jun 23, 2021 | 19.00 | 19.06 | 18.71 | 18.74 | 138,831 | -0.24(-1.26%) |
Jun 22, 2021 | 19.12 | 19.15 | 18.89 | 18.98 | 162,182 | -0.07(-0.39%) |
Jun 21, 2021 | 19.00 | 19.12 | 18.90 | 19.05 | 92,413 | +0.07(+0.39%) |
Jun 18, 2021 | 19.16 | 19.27 | 18.87 | 18.98 | 78,694 | -0.22(-1.16%) |
Jun 17, 2021 | 19.25 | 19.45 | 19.20 | 19.20 | 103,598 | -0.12(-0.63%) |
Jun 16, 2021 | 19.42 | 19.47 | 19.26 | 19.33 | 93,907 | -0.07(-0.34%) |
Jun 15, 2021 | 19.48 | 19.59 | 19.28 | 19.39 | 96,753 | -0.03(-0.17%) |
Jun 14, 2021 | 19.53 | 19.56 | 19.40 | 19.42 | 61,350 | -0.05(-0.25%) |
Jun 11, 2021 | 19.49 | 19.51 | 19.42 | 19.47 | 64,108 | +0.02(+0.08%) |
Jun 10, 2021 | 19.52 | 19.53 | 19.44 | 19.46 | 142,060 | -0.02(-0.08%) |
Jun 09, 2021 | 19.45 | 19.63 | 19.43 | 19.47 | 97,854 | +0.02(+0.13%) |
Jun 08, 2021 | 19.37 | 19.50 | 19.27 | 19.45 | 93,346 | +0.07(+0.38%) |
Jun 07, 2021 | 19.13 | 19.38 | 19.07 | 19.37 | 154,644 | +0.25(+1.29%) |
Jun 04, 2021 | 19.15 | 19.30 | 19.08 | 19.13 | 106,514 | -0.03(-0.17%) |
Jun 03, 2021 | 19.16 | 19.22 | 19.01 | 19.16 | 98,528 | +0.03(+0.17%) |
Jun 02, 2021 | 19.17 | 19.21 | 19.09 | 19.13 | 78,488 | -0.13(-0.68%) |
Jun 01, 2021 | 19.30 | 19.51 | 19.16 | 19.26 | 104,385 | -0.09(-0.47%) |
May 28, 2021 | 19.42 | 19.53 | 19.26 | 19.35 | 107,708 | +0.03(+0.17%) |
May 27, 2021 | 19.09 | 19.32 | 19.02 | 19.32 | 104,475 | +0.25(+1.34%) |
May 26, 2021 | 19.11 | 19.11 | 18.95 | 19.06 | 65,096 | +0.04(+0.22%) |
May 25, 2021 | 19.13 | 19.17 | 18.92 | 19.02 | 75,433 | -0.07(-0.34%) |
May 24, 2021 | 18.89 | 19.11 | 18.85 | 19.09 | 78,703 | +0.24(+1.26%) |
May 21, 2021 | 18.91 | 18.96 | 18.79 | 18.85 | 63,374 | +0.00(+0.00%) |
May 20, 2021 | 18.78 | 18.96 | 18.72 | 18.85 | 94,498 | +0.04(+0.22%) |
May 19, 2021 | 18.62 | 18.82 | 18.50 | 18.81 | 134,211 | -0.07(-0.38%) |
May 18, 2021 | 18.69 | 18.90 | 18.65 | 18.88 | 120,864 | +0.20(+1.10%) |
May 17, 2021 | 18.65 | 18.77 | 18.63 | 18.68 | 86,504 | +0.00(+0.00%) |
May 14, 2021 | 18.58 | 18.80 | 18.55 | 18.68 | 122,716 | +0.19(+1.02%) |
May 13, 2021 | 18.21 | 18.55 | 18.18 | 18.49 | 121,704 | +0.25(+1.39%) |
May 12, 2021 | 18.55 | 18.64 | 18.21 | 18.23 | 129,939 | -0.39(-2.11%) |
May 11, 2021 | 18.81 | 18.81 | 18.51 | 18.63 | 161,613 | -0.26(-1.39%) |
May 10, 2021 | 18.86 | 18.98 | 18.81 | 18.89 | 148,759 | +0.07(+0.39%) |
May 07, 2021 | 18.81 | 18.96 | 18.75 | 18.81 | 84,548 | +0.06(+0.31%) |
May 06, 2021 | 18.86 | 18.98 | 18.59 | 18.76 | 204,917 | -0.15(-0.78%) |
May 05, 2021 | 18.93 | 18.97 | 18.85 | 18.90 | 114,538 | +0.06(+0.30%) |
May 04, 2021 | 19.06 | 19.10 | 18.82 | 18.85 | 155,914 | -0.16(-0.82%) |
May 03, 2021 | 18.88 | 19.44 | 18.88 | 19.00 | 115,596 | +0.18(+0.96%) |
Apr 30, 2021 | 18.85 | 18.94 | 18.82 | 18.82 | 95,598 | -0.05(-0.26%) |
Apr 29, 2021 | 18.95 | 18.98 | 18.77 | 18.87 | 119,102 | +0.02(+0.09%) |
Apr 28, 2021 | 18.90 | 18.99 | 18.81 | 18.86 | 108,187 | -0.02(-0.13%) |
Apr 27, 2021 | 18.93 | 18.98 | 18.86 | 18.88 | 117,129 | -0.06(-0.32%) |
Apr 26, 2021 | 18.90 | 19.00 | 18.87 | 18.94 | 89,572 | +0.04(+0.19%) |
Apr 23, 2021 | 18.80 | 18.96 | 18.77 | 18.90 | 84,718 | +0.21(+1.14%) |
Apr 22, 2021 | 18.90 | 18.95 | 18.69 | 18.69 | 110,731 | -0.19(-1.00%) |
Apr 21, 2021 | 18.62 | 18.95 | 18.62 | 18.88 | 125,770 | +0.17(+0.92%) |
Apr 20, 2021 | 18.76 | 18.94 | 18.69 | 18.71 | 158,937 | +0.02(+0.09%) |
Apr 19, 2021 | 18.45 | 18.75 | 18.45 | 18.69 | 111,752 | +0.11(+0.58%) |
Apr 16, 2021 | 18.48 | 18.80 | 18.48 | 18.58 | 122,239 | +0.08(+0.44%) |
Apr 15, 2021 | 18.34 | 18.56 | 18.25 | 18.50 | 111,285 | +0.33(+1.79%) |
Apr 14, 2021 | 18.16 | 18.43 | 18.16 | 18.18 | 126,643 | +0.03(+0.18%) |
Apr 13, 2021 | 18.00 | 18.38 | 17.99 | 18.14 | 171,697 | +0.06(+0.32%) |
Apr 12, 2021 | 18.05 | 18.23 | 18.03 | 18.09 | 124,491 | +0.11(+0.59%) |
Apr 09, 2021 | 17.84 | 18.15 | 17.84 | 17.98 | 160,692 | +0.08(+0.45%) |
Apr 08, 2021 | 17.66 | 18.02 | 17.63 | 17.90 | 239,029 | +0.15(+0.83%) |
Apr 07, 2021 | 17.72 | 17.80 | 17.72 | 17.75 | 144,511 | +0.07(+0.37%) |
Apr 06, 2021 | 17.74 | 17.89 | 17.66 | 17.69 | 179,834 | -0.15(-0.82%) |
Apr 05, 2021 | 17.87 | 18.10 | 17.74 | 17.83 | 189,562 | -0.02(-0.14%) |