Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.43 | 18.44 | 18.40 | 18.42 | 11,953,932 | -0.02(-0.09%) |
Jun 29, 2021 | 18.43 | 18.43 | 18.42 | 18.43 | 3,470,952 | +0.02(+0.09%) |
Jun 28, 2021 | 18.42 | 18.44 | 18.41 | 18.42 | 10,221,400 | +0.00(+0.00%) |
Jun 25, 2021 | 18.42 | 18.43 | 18.42 | 18.42 | 2,820,471 | -0.01(-0.05%) |
Jun 24, 2021 | 18.42 | 18.43 | 18.40 | 18.42 | 7,577,905 | +0.03(+0.18%) |
Jun 23, 2021 | 18.42 | 18.42 | 18.39 | 18.39 | 10,051,318 | -0.01(-0.05%) |
Jun 22, 2021 | 18.42 | 18.43 | 18.40 | 18.40 | 6,740,769 | -0.03(-0.18%) |
Jun 21, 2021 | 18.44 | 18.44 | 18.41 | 18.43 | 12,004,038 | +0.02(+0.11%) |
Jun 18, 2021 | 18.40 | 18.43 | 18.40 | 18.41 | 6,169,343 | -0.01(-0.05%) |
Jun 17, 2021 | 18.45 | 18.46 | 18.42 | 18.42 | 11,135,221 | -0.04(-0.22%) |
Jun 16, 2021 | 18.45 | 18.46 | 18.43 | 18.46 | 8,933,567 | +0.02(+0.09%) |
Jun 15, 2021 | 18.46 | 18.46 | 18.45 | 18.45 | 3,517,186 | -0.02(-0.09%) |
Jun 14, 2021 | 18.50 | 18.50 | 18.45 | 18.46 | 9,143,161 | +0.00(+0.00%) |
Jun 11, 2021 | 18.46 | 18.47 | 18.43 | 18.46 | 7,273,392 | +0.00(+0.00%) |
Jun 10, 2021 | 18.47 | 18.48 | 18.45 | 18.46 | 5,363,531 | +0.00(+0.00%) |
Jun 09, 2021 | 18.46 | 18.47 | 18.45 | 18.46 | 4,785,374 | +0.00(+0.00%) |
Jun 08, 2021 | 18.47 | 18.47 | 18.44 | 18.46 | 3,845,195 | +0.01(+0.04%) |
Jun 07, 2021 | 18.45 | 18.46 | 18.45 | 18.45 | 5,954,414 | +0.00(+0.00%) |
Jun 04, 2021 | 18.47 | 18.48 | 18.43 | 18.45 | 11,366,035 | +0.00(+0.00%) |
Jun 03, 2021 | 18.45 | 18.45 | 18.42 | 18.45 | 8,703,553 | +0.00(+0.00%) |
Jun 02, 2021 | 18.43 | 18.45 | 18.41 | 18.45 | 9,873,598 | +0.02(+0.14%) |
Jun 01, 2021 | 18.41 | 18.43 | 18.39 | 18.43 | 10,401,786 | +0.02(+0.09%) |
May 28, 2021 | 18.40 | 18.42 | 18.38 | 18.41 | 7,656,495 | +0.02(+0.14%) |
May 27, 2021 | 18.40 | 18.40 | 18.37 | 18.39 | 4,671,636 | +0.00(+0.00%) |
May 26, 2021 | 18.40 | 18.41 | 18.37 | 18.39 | 8,998,078 | +0.02(+0.09%) |
May 25, 2021 | 18.39 | 18.39 | 18.22 | 18.37 | 7,379,893 | +0.01(+0.05%) |
May 24, 2021 | 18.41 | 18.42 | 18.35 | 18.36 | 7,459,155 | -0.01(-0.07%) |
May 21, 2021 | 18.40 | 18.40 | 18.36 | 18.38 | 3,865,587 | -0.01(-0.05%) |
May 20, 2021 | 18.35 | 18.40 | 18.33 | 18.38 | 8,423,089 | +0.03(+0.18%) |
May 19, 2021 | 18.34 | 18.35 | 18.31 | 18.35 | 4,282,081 | -0.02(-0.09%) |
May 18, 2021 | 18.36 | 18.38 | 18.34 | 18.37 | 3,476,086 | +0.02(+0.09%) |
May 17, 2021 | 18.35 | 18.38 | 18.32 | 18.35 | 2,389,780 | +0.00(+0.00%) |
May 14, 2021 | 18.34 | 18.38 | 18.33 | 18.35 | 5,623,925 | +0.02(+0.14%) |
May 13, 2021 | 18.34 | 18.34 | 18.31 | 18.33 | 1,461,359 | +0.02(+0.09%) |
May 12, 2021 | 18.32 | 18.33 | 18.29 | 18.31 | 6,360,024 | -0.02(-0.09%) |
May 11, 2021 | 18.32 | 18.33 | 18.30 | 18.33 | 3,803,760 | -0.01(-0.04%) |
May 10, 2021 | 18.33 | 18.35 | 18.33 | 18.33 | 4,140,141 | +0.01(+0.04%) |
May 07, 2021 | 18.35 | 18.35 | 18.33 | 18.33 | 2,782,681 | +0.00(+0.00%) |
May 06, 2021 | 18.33 | 18.35 | 18.32 | 18.33 | 3,225,387 | +0.01(+0.05%) |
May 05, 2021 | 18.33 | 18.34 | 18.30 | 18.32 | 6,140,916 | +0.00(+0.00%) |
May 04, 2021 | 18.34 | 18.34 | 18.31 | 18.32 | 5,307,678 | -0.01(-0.05%) |
May 03, 2021 | 18.34 | 18.35 | 18.32 | 18.33 | 6,723,857 | +0.00(+0.00%) |
Apr 30, 2021 | 18.33 | 18.33 | 18.31 | 18.33 | 8,716,400 | +0.01(+0.05%) |
Apr 29, 2021 | 18.33 | 18.34 | 18.30 | 18.32 | 4,576,612 | +0.00(+0.00%) |
Apr 28, 2021 | 18.33 | 18.33 | 18.31 | 18.32 | 2,801,280 | +0.02(+0.09%) |
Apr 27, 2021 | 18.33 | 18.33 | 18.29 | 18.30 | 4,603,184 | -0.01(-0.04%) |
Apr 26, 2021 | 18.34 | 18.34 | 18.31 | 18.31 | 6,266,857 | -0.02(-0.14%) |
Apr 23, 2021 | 18.32 | 18.35 | 18.31 | 18.33 | 15,606,898 | +0.04(+0.23%) |
Apr 22, 2021 | 18.32 | 18.33 | 18.28 | 18.29 | 6,779,885 | -0.01(-0.05%) |
Apr 21, 2021 | 18.30 | 18.32 | 18.29 | 18.30 | 7,853,754 | +0.01(+0.05%) |
Apr 20, 2021 | 18.30 | 18.31 | 18.28 | 18.29 | 6,653,990 | -0.02(-0.09%) |
Apr 19, 2021 | 18.33 | 18.33 | 18.30 | 18.31 | 5,086,850 | -0.00(-0.01%) |
Apr 16, 2021 | 18.34 | 18.35 | 18.30 | 18.31 | 6,834,618 | -0.01(-0.04%) |
Apr 15, 2021 | 18.34 | 18.35 | 18.32 | 18.32 | 7,166,685 | +0.02(+0.09%) |
Apr 14, 2021 | 18.36 | 18.36 | 18.30 | 18.30 | 11,717,430 | -0.03(-0.18%) |
Apr 13, 2021 | 18.34 | 18.36 | 18.32 | 18.34 | 9,765,247 | +0.01(+0.04%) |
Apr 12, 2021 | 18.36 | 18.37 | 18.33 | 18.33 | 5,589,065 | -0.03(-0.18%) |
Apr 09, 2021 | 18.34 | 18.36 | 18.33 | 18.36 | 8,015,750 | +0.03(+0.18%) |
Apr 08, 2021 | 18.36 | 18.38 | 18.32 | 18.33 | 10,591,215 | -0.01(-0.04%) |
Apr 07, 2021 | 18.33 | 18.35 | 18.33 | 18.34 | 8,029,822 | +0.02(+0.09%) |
Apr 06, 2021 | 18.31 | 18.34 | 18.31 | 18.32 | 6,788,099 | +0.02(+0.09%) |
Apr 05, 2021 | 18.30 | 18.34 | 18.30 | 18.30 | 9,287,172 | +0.02(+0.09%) |