Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.77 | 19.77 | 19.55 | 19.66 | 4,938 | -0.08(-0.41%) |
Jul 29, 2021 | 19.42 | 19.80 | 19.42 | 19.74 | 8,720 | +0.39(+2.01%) |
Jul 28, 2021 | 19.18 | 19.39 | 19.18 | 19.35 | 8,216 | +0.09(+0.47%) |
Jul 27, 2021 | 19.40 | 19.40 | 19.05 | 19.26 | 6,174 | -0.14(-0.75%) |
Jul 26, 2021 | 19.33 | 19.47 | 19.28 | 19.40 | 16,052 | -0.02(-0.09%) |
Jul 23, 2021 | 19.64 | 19.64 | 19.27 | 19.42 | 8,895 | -0.07(-0.37%) |
Jul 22, 2021 | 19.64 | 19.72 | 19.42 | 19.49 | 6,563 | +0.00(+0.00%) |
Jul 21, 2021 | 19.22 | 19.49 | 19.21 | 19.49 | 4,747 | +0.27(+1.41%) |
Jul 20, 2021 | 19.24 | 19.24 | 19.16 | 19.22 | 4,212 | +0.04(+0.23%) |
Jul 19, 2021 | 19.28 | 19.28 | 19.00 | 19.18 | 15,468 | -0.22(-1.16%) |
Jul 16, 2021 | 19.70 | 19.70 | 19.33 | 19.40 | 9,561 | -0.22(-1.11%) |
Jul 15, 2021 | 19.49 | 19.74 | 19.49 | 19.62 | 6,469 | -0.02(-0.09%) |
Jul 14, 2021 | 19.72 | 19.72 | 19.53 | 19.64 | 11,910 | +0.21(+1.07%) |
Jul 13, 2021 | 19.63 | 19.65 | 19.33 | 19.43 | 15,385 | -0.33(-1.69%) |
Jul 12, 2021 | 19.90 | 19.90 | 19.69 | 19.76 | 10,236 | -0.06(-0.32%) |
Jul 09, 2021 | 19.84 | 19.85 | 19.73 | 19.83 | 7,715 | +0.25(+1.29%) |
Jul 08, 2021 | 19.63 | 19.66 | 19.47 | 19.57 | 11,164 | -0.16(-0.82%) |
Jul 07, 2021 | 19.95 | 19.95 | 19.71 | 19.74 | 9,338 | +0.05(+0.28%) |
Jul 06, 2021 | 19.85 | 19.92 | 19.66 | 19.68 | 45,231 | -0.08(-0.41%) |
Jul 02, 2021 | 19.95 | 19.95 | 19.65 | 19.76 | 5,837 | +0.05(+0.27%) |
Jul 01, 2021 | 19.87 | 19.87 | 19.65 | 19.71 | 11,663 | -0.06(-0.32%) |
Jun 30, 2021 | 19.90 | 19.99 | 19.75 | 19.77 | 10,784 | +0.03(+0.14%) |
Jun 29, 2021 | 19.79 | 19.84 | 19.75 | 19.75 | 8,770 | -0.04(-0.18%) |
Jun 28, 2021 | 19.90 | 19.90 | 19.78 | 19.78 | 7,153 | -0.11(-0.55%) |
Jun 25, 2021 | 19.90 | 19.90 | 19.87 | 19.89 | 9,210 | +0.00(+0.00%) |
Jun 24, 2021 | 19.89 | 19.90 | 19.77 | 19.89 | 19,078 | +0.09(+0.46%) |
Jun 23, 2021 | 19.76 | 19.90 | 19.76 | 19.80 | 11,466 | +0.15(+0.74%) |
Jun 22, 2021 | 19.63 | 19.71 | 19.60 | 19.65 | 16,108 | -0.07(-0.33%) |
Jun 21, 2021 | 19.59 | 19.79 | 19.59 | 19.72 | 10,721 | +0.10(+0.51%) |
Jun 18, 2021 | 19.90 | 19.90 | 19.62 | 19.62 | 84,790 | -0.33(-1.68%) |
Jun 17, 2021 | 20.06 | 20.06 | 19.95 | 19.95 | 43,754 | -0.17(-0.85%) |
Jun 16, 2021 | 20.16 | 20.34 | 20.13 | 20.13 | 52,017 | -0.18(-0.89%) |
Jun 15, 2021 | 20.61 | 20.61 | 20.31 | 20.31 | 45,310 | -0.24(-1.19%) |
Jun 14, 2021 | 20.52 | 20.57 | 20.50 | 20.55 | 45,324 | +0.05(+0.26%) |
Jun 11, 2021 | 20.61 | 20.61 | 20.41 | 20.50 | 26,372 | -0.05(-0.22%) |
Jun 10, 2021 | 20.45 | 20.62 | 20.43 | 20.54 | 25,025 | +0.14(+0.71%) |
Jun 09, 2021 | 20.53 | 20.80 | 20.35 | 20.40 | 13,738 | -0.15(-0.75%) |
Jun 08, 2021 | 20.65 | 20.71 | 20.49 | 20.55 | 67,547 | -0.14(-0.66%) |
Jun 07, 2021 | 20.79 | 20.79 | 20.63 | 20.69 | 10,584 | -0.06(-0.31%) |
Jun 04, 2021 | 20.64 | 20.78 | 20.57 | 20.75 | 12,552 | +0.29(+1.41%) |
Jun 03, 2021 | 20.80 | 20.80 | 20.38 | 20.46 | 62,404 | -0.33(-1.57%) |
Jun 02, 2021 | 20.71 | 20.79 | 20.65 | 20.79 | 15,865 | +0.08(+0.39%) |
Jun 01, 2021 | 20.62 | 20.71 | 20.58 | 20.71 | 14,782 | +0.28(+1.37%) |
May 28, 2021 | 20.22 | 20.52 | 20.22 | 20.42 | 15,743 | +0.17(+0.85%) |
May 27, 2021 | 20.41 | 20.43 | 20.23 | 20.25 | 105,050 | +0.00(+0.00%) |
May 26, 2021 | 20.12 | 20.33 | 20.06 | 20.25 | 21,971 | +0.24(+1.17%) |
May 25, 2021 | 20.22 | 20.22 | 19.91 | 20.02 | 13,444 | -0.05(-0.23%) |
May 24, 2021 | 20.07 | 20.23 | 19.96 | 20.06 | 21,536 | +0.11(+0.54%) |
May 21, 2021 | 20.08 | 20.08 | 19.73 | 19.95 | 6,395 | +0.05(+0.27%) |
May 20, 2021 | 19.84 | 20.14 | 19.78 | 19.90 | 4,548 | +0.12(+0.59%) |
May 19, 2021 | 19.98 | 19.98 | 19.69 | 19.78 | 6,408 | -0.28(-1.40%) |
May 18, 2021 | 20.07 | 20.07 | 19.78 | 20.06 | 17,449 | +0.10(+0.50%) |
May 17, 2021 | 19.70 | 20.06 | 19.70 | 19.96 | 7,223 | +0.24(+1.24%) |
May 14, 2021 | 19.52 | 19.72 | 19.52 | 19.72 | 3,608 | +0.42(+2.16%) |
May 13, 2021 | 19.85 | 19.85 | 19.23 | 19.30 | 41,202 | -0.42(-2.11%) |
May 12, 2021 | 19.91 | 20.04 | 19.50 | 19.72 | 28,341 | -0.24(-1.22%) |
May 11, 2021 | 20.16 | 20.16 | 19.94 | 19.96 | 35,984 | -0.22(-1.08%) |
May 10, 2021 | 20.35 | 20.37 | 20.18 | 20.18 | 14,330 | -0.17(-0.83%) |
May 07, 2021 | 19.99 | 20.35 | 19.99 | 20.35 | 29,961 | +0.36(+1.79%) |
May 06, 2021 | 19.90 | 19.99 | 19.81 | 19.99 | 22,109 | +0.19(+0.96%) |
May 05, 2021 | 19.79 | 19.87 | 19.73 | 19.80 | 9,955 | +0.25(+1.26%) |
May 04, 2021 | 19.67 | 19.69 | 19.51 | 19.55 | 11,727 | -0.17(-0.88%) |