Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 15, 2021 | 20.46 | 20.46 | 20.46 | 0 | +0.00(+0.00%) | |
Jun 14, 2021 | 20.44 | 20.47 | 20.41 | 20.46 | 7,158,474 | +0.03(+0.15%) |
Jun 11, 2021 | 20.41 | 20.47 | 20.41 | 20.43 | 48,126,568 | +0.09(+0.44%) |
Jun 10, 2021 | 20.27 | 20.37 | 20.24 | 20.34 | 6,471,504 | +0.07(+0.35%) |
Jun 09, 2021 | 20.29 | 20.30 | 20.23 | 20.27 | 6,976,679 | +0.04(+0.20%) |
Jun 08, 2021 | 20.19 | 20.35 | 20.14 | 20.23 | 7,488,667 | +0.05(+0.25%) |
Jun 07, 2021 | 20.26 | 20.27 | 20.16 | 20.18 | 4,295,996 | -0.07(-0.35%) |
Jun 04, 2021 | 20.29 | 20.29 | 20.19 | 20.25 | 10,149,485 | +0.16(+0.80%) |
Jun 03, 2021 | 19.88 | 20.10 | 19.86 | 20.09 | 5,843,324 | +0.19(+0.95%) |
Jun 02, 2021 | 19.77 | 19.96 | 19.77 | 19.90 | 6,679,249 | +0.14(+0.71%) |
Jun 01, 2021 | 19.86 | 19.90 | 19.60 | 19.76 | 15,989,497 | +0.05(+0.25%) |
May 28, 2021 | 19.81 | 19.86 | 19.69 | 19.71 | 3,571,839 | -0.03(-0.15%) |
May 27, 2021 | 19.78 | 19.89 | 19.73 | 19.74 | 2,554,939 | +0.06(+0.30%) |
May 26, 2021 | 19.75 | 19.82 | 19.61 | 19.68 | 1,756,364 | -0.07(-0.35%) |
May 25, 2021 | 19.80 | 19.88 | 19.72 | 19.75 | 2,520,863 | -0.13(-0.65%) |
May 24, 2021 | 19.95 | 19.95 | 19.78 | 19.88 | 2,262,299 | -0.09(-0.45%) |
May 21, 2021 | 19.72 | 19.98 | 19.72 | 19.97 | 3,791,525 | +0.14(+0.71%) |
May 20, 2021 | 19.70 | 19.88 | 19.70 | 19.83 | 2,235,969 | +0.11(+0.56%) |
May 19, 2021 | 19.77 | 19.77 | 19.55 | 19.72 | 2,750,448 | +0.03(+0.15%) |
May 18, 2021 | 19.72 | 19.77 | 19.65 | 19.69 | 1,540,822 | -0.05(-0.25%) |
May 17, 2021 | 19.65 | 19.75 | 19.59 | 19.74 | 7,397,834 | +0.11(+0.56%) |
May 14, 2021 | 19.58 | 19.66 | 19.53 | 19.63 | 1,940,976 | +0.08(+0.41%) |
May 13, 2021 | 19.64 | 19.73 | 19.55 | 19.55 | 2,163,095 | -0.07(-0.36%) |
May 12, 2021 | 19.68 | 19.75 | 19.62 | 19.62 | 1,474,192 | -0.09(-0.46%) |
May 11, 2021 | 19.64 | 19.75 | 19.63 | 19.71 | 1,025,907 | -0.02(-0.10%) |
May 10, 2021 | 19.75 | 19.75 | 19.61 | 19.73 | 1,414,756 | -0.02(-0.10%) |
May 07, 2021 | 19.60 | 19.75 | 19.60 | 19.75 | 1,298,812 | +0.15(+0.77%) |
May 06, 2021 | 19.78 | 19.78 | 19.54 | 19.60 | 1,864,899 | -0.15(-0.76%) |
May 05, 2021 | 19.72 | 19.78 | 19.72 | 19.75 | 1,998,811 | +0.00(+0.00%) |
May 04, 2021 | 19.76 | 19.80 | 19.70 | 19.75 | 1,477,965 | -0.02(-0.10%) |
May 03, 2021 | 19.86 | 19.86 | 19.71 | 19.77 | 894,900 | -0.12(-0.60%) |
Apr 30, 2021 | 19.73 | 19.91 | 19.72 | 19.89 | 2,557,400 | +0.12(+0.61%) |
Apr 29, 2021 | 19.83 | 19.84 | 19.75 | 19.77 | 1,305,003 | -0.03(-0.15%) |
Apr 28, 2021 | 19.78 | 19.90 | 19.75 | 19.80 | 1,527,326 | +0.02(+0.10%) |
Apr 27, 2021 | 19.73 | 19.80 | 19.70 | 19.78 | 4,031,403 | +0.06(+0.30%) |
Apr 26, 2021 | 19.73 | 19.82 | 19.67 | 19.72 | 1,251,926 | +0.02(+0.10%) |
Apr 23, 2021 | 19.70 | 19.78 | 19.66 | 19.70 | 2,110,800 | +0.02(+0.10%) |
Apr 22, 2021 | 19.69 | 19.75 | 19.64 | 19.68 | 1,110,414 | +0.01(+0.05%) |
Apr 21, 2021 | 19.60 | 19.68 | 19.57 | 19.67 | 1,814,803 | +0.12(+0.61%) |
Apr 20, 2021 | 19.68 | 19.70 | 19.52 | 19.55 | 2,669,083 | -0.13(-0.66%) |
Apr 19, 2021 | 19.74 | 19.77 | 19.64 | 19.68 | 1,548,600 | -0.02(-0.10%) |
Apr 16, 2021 | 19.92 | 19.92 | 19.67 | 19.70 | 2,682,100 | -0.10(-0.51%) |
Apr 15, 2021 | 19.79 | 19.89 | 19.68 | 19.80 | 2,860,769 | +0.12(+0.61%) |
Apr 14, 2021 | 19.76 | 19.90 | 19.66 | 19.68 | 4,391,789 | -0.05(-0.25%) |
Apr 13, 2021 | 19.77 | 19.82 | 19.67 | 19.73 | 1,174,060 | -0.02(-0.10%) |
Apr 12, 2021 | 19.93 | 19.93 | 19.73 | 19.75 | 2,267,033 | -0.09(-0.45%) |
Apr 09, 2021 | 19.80 | 19.93 | 19.74 | 19.84 | 1,736,000 | +0.07(+0.35%) |
Apr 08, 2021 | 19.97 | 19.97 | 19.75 | 19.77 | 1,020,788 | -0.12(-0.60%) |
Apr 07, 2021 | 19.93 | 20.00 | 19.80 | 19.89 | 1,145,898 | -0.09(-0.45%) |
Apr 06, 2021 | 19.55 | 20.08 | 19.48 | 19.98 | 4,124,354 | +0.29(+1.47%) |
Apr 05, 2021 | 19.80 | 19.92 | 19.60 | 19.69 | 2,876,441 | -0.02(-0.10%) |