Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.31 | 19.77 | 19.08 | 19.51 | 1,431,484 | +0.02(+0.10%) |
Jul 29, 2021 | 19.39 | 20.05 | 19.30 | 19.49 | 1,490,623 | +0.41(+2.15%) |
Jul 28, 2021 | 18.59 | 19.36 | 18.49 | 19.08 | 1,276,700 | +0.64(+3.47%) |
Jul 27, 2021 | 18.84 | 18.90 | 18.01 | 18.44 | 1,124,880 | -0.67(-3.51%) |
Jul 26, 2021 | 18.92 | 19.22 | 18.61 | 19.11 | 1,117,299 | +0.22(+1.16%) |
Jul 23, 2021 | 19.60 | 19.67 | 18.32 | 18.89 | 2,073,487 | -0.63(-3.23%) |
Jul 22, 2021 | 19.80 | 19.84 | 19.10 | 19.52 | 1,460,834 | -0.03(-0.15%) |
Jul 21, 2021 | 19.16 | 20.06 | 19.09 | 19.55 | 2,714,302 | +1.16(+6.31%) |
Jul 20, 2021 | 17.52 | 18.57 | 17.32 | 18.39 | 2,293,569 | +1.18(+6.86%) |
Jul 19, 2021 | 17.46 | 17.69 | 16.75 | 17.21 | 2,552,468 | -0.64(-3.59%) |
Jul 16, 2021 | 19.76 | 19.95 | 17.82 | 17.85 | 3,568,393 | -1.84(-9.34%) |
Jul 15, 2021 | 19.66 | 20.20 | 19.26 | 19.69 | 1,998,611 | +0.06(+0.31%) |
Jul 14, 2021 | 20.25 | 20.65 | 19.52 | 19.63 | 4,102,084 | -0.24(-1.21%) |
Jul 13, 2021 | 20.82 | 20.97 | 19.41 | 19.87 | 3,412,218 | -1.18(-5.61%) |
Jul 12, 2021 | 19.77 | 21.24 | 19.76 | 21.05 | 5,149,399 | +1.20(+6.05%) |
Jul 09, 2021 | 18.88 | 19.90 | 18.86 | 19.85 | 1,650,647 | +1.20(+6.43%) |
Jul 08, 2021 | 18.40 | 18.91 | 18.02 | 18.65 | 1,179,726 | -0.26(-1.37%) |
Jul 07, 2021 | 19.26 | 19.63 | 18.63 | 18.91 | 1,412,196 | -0.27(-1.41%) |
Jul 06, 2021 | 19.80 | 19.88 | 18.88 | 19.18 | 1,985,611 | -0.37(-1.89%) |
Jul 02, 2021 | 19.87 | 19.91 | 19.27 | 19.55 | 1,641,582 | -0.19(-0.96%) |
Jul 01, 2021 | 19.47 | 19.77 | 19.27 | 19.74 | 2,070,810 | +0.38(+1.96%) |
Jun 30, 2021 | 18.66 | 19.35 | 18.45 | 19.36 | 2,529,237 | +0.62(+3.31%) |
Jun 29, 2021 | 18.84 | 19.17 | 18.44 | 18.74 | 2,165,230 | +0.24(+1.30%) |
Jun 28, 2021 | 18.19 | 18.54 | 17.89 | 18.50 | 1,813,485 | +0.49(+2.72%) |
Jun 25, 2021 | 18.65 | 18.84 | 18.00 | 18.01 | 9,871,766 | -0.43(-2.33%) |
Jun 24, 2021 | 19.02 | 19.07 | 18.25 | 18.44 | 1,786,132 | -0.26(-1.39%) |
Jun 23, 2021 | 18.41 | 18.88 | 18.40 | 18.70 | 1,600,235 | +0.44(+2.41%) |
Jun 22, 2021 | 17.67 | 18.28 | 17.55 | 18.26 | 1,983,075 | +0.59(+3.34%) |
Jun 21, 2021 | 17.68 | 17.86 | 17.33 | 17.67 | 2,874,005 | +0.32(+1.84%) |
Jun 18, 2021 | 17.35 | 17.79 | 17.17 | 17.35 | 2,675,458 | -0.31(-1.76%) |
Jun 17, 2021 | 17.82 | 18.05 | 17.15 | 17.66 | 4,211,799 | -0.16(-0.90%) |
Jun 16, 2021 | 17.53 | 18.06 | 17.41 | 17.82 | 3,175,196 | +0.15(+0.85%) |
Jun 15, 2021 | 18.33 | 18.39 | 17.36 | 17.67 | 4,042,216 | -0.68(-3.71%) |
Jun 14, 2021 | 19.30 | 19.50 | 18.18 | 18.35 | 3,046,540 | -0.65(-3.42%) |
Jun 11, 2021 | 18.08 | 19.97 | 17.99 | 19.00 | 14,037,224 | +0.10(+0.53%) |
Jun 10, 2021 | 19.61 | 19.96 | 18.75 | 18.90 | 8,311,504 | -1.59(-7.76%) |
Jun 09, 2021 | 21.48 | 21.48 | 20.45 | 20.49 | 1,595,635 | -0.68(-3.21%) |
Jun 08, 2021 | 20.99 | 21.26 | 20.56 | 21.17 | 2,505,059 | +0.26(+1.24%) |
Jun 07, 2021 | 20.65 | 20.99 | 20.49 | 20.91 | 1,521,197 | +0.29(+1.41%) |
Jun 04, 2021 | 20.00 | 20.73 | 19.93 | 20.62 | 1,666,217 | +0.65(+3.25%) |
Jun 03, 2021 | 20.21 | 20.48 | 19.79 | 19.97 | 2,380,250 | -0.34(-1.67%) |
Jun 02, 2021 | 19.98 | 20.35 | 19.86 | 20.31 | 2,511,535 | +0.42(+2.11%) |
Jun 01, 2021 | 19.75 | 20.19 | 19.14 | 19.89 | 2,535,476 | +0.38(+1.95%) |
May 28, 2021 | 20.00 | 20.19 | 19.45 | 19.51 | 2,271,419 | -0.37(-1.86%) |
May 27, 2021 | 18.81 | 19.95 | 18.63 | 19.88 | 4,145,397 | +1.17(+6.25%) |
May 26, 2021 | 17.92 | 18.78 | 17.72 | 18.71 | 2,209,625 | +0.71(+3.94%) |
May 25, 2021 | 18.50 | 18.81 | 17.92 | 18.00 | 1,476,418 | -0.44(-2.39%) |
May 24, 2021 | 18.27 | 18.63 | 17.76 | 18.44 | 1,375,127 | +0.32(+1.77%) |
May 21, 2021 | 17.76 | 18.44 | 17.64 | 18.12 | 2,245,083 | +0.66(+3.78%) |
May 20, 2021 | 17.43 | 17.66 | 16.93 | 17.46 | 2,134,440 | +0.03(+0.17%) |
May 19, 2021 | 17.28 | 17.50 | 16.96 | 17.43 | 1,968,301 | -0.48(-2.68%) |
May 18, 2021 | 17.24 | 18.18 | 17.02 | 17.91 | 2,020,908 | +0.72(+4.19%) |
May 17, 2021 | 17.50 | 17.61 | 16.76 | 17.19 | 1,448,119 | -0.54(-3.05%) |
May 14, 2021 | 16.97 | 17.73 | 16.87 | 17.73 | 1,387,256 | +1.03(+6.17%) |
May 13, 2021 | 16.56 | 17.46 | 16.32 | 16.70 | 2,534,209 | +0.30(+1.83%) |
May 12, 2021 | 17.25 | 17.40 | 16.33 | 16.40 | 3,369,783 | -1.20(-6.82%) |
May 11, 2021 | 16.80 | 17.75 | 16.70 | 17.60 | 2,401,603 | -0.06(-0.34%) |
May 10, 2021 | 18.17 | 18.37 | 17.65 | 17.66 | 2,132,209 | -0.49(-2.70%) |
May 07, 2021 | 17.39 | 18.26 | 17.25 | 18.15 | 2,090,957 | +0.91(+5.28%) |
May 06, 2021 | 18.15 | 18.21 | 16.75 | 17.24 | 4,033,771 | -1.43(-7.66%) |
May 05, 2021 | 18.55 | 19.00 | 17.95 | 18.67 | 2,401,421 | +0.59(+3.26%) |
May 04, 2021 | 17.94 | 18.28 | 16.80 | 18.08 | 2,296,423 | +0.36(+2.03%) |