Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.08 | 21.12 | 21.06 | 21.10 | 38,253 | +0.11(+0.54%) |
Jul 29, 2021 | 21.00 | 21.08 | 20.97 | 20.98 | 10,789 | -0.02(-0.08%) |
Jul 28, 2021 | 20.81 | 21.12 | 20.57 | 21.00 | 283,341 | +0.29(+1.40%) |
Jul 27, 2021 | 20.88 | 20.88 | 20.69 | 20.71 | 16,159 | -0.29(-1.38%) |
Jul 26, 2021 | 20.87 | 21.03 | 20.86 | 21.00 | 17,299 | +0.10(+0.50%) |
Jul 23, 2021 | 20.90 | 20.91 | 20.68 | 20.90 | 16,669 | -0.02(-0.11%) |
Jul 22, 2021 | 20.87 | 20.92 | 20.82 | 20.92 | 14,029 | +0.15(+0.73%) |
Jul 21, 2021 | 20.63 | 20.81 | 20.63 | 20.77 | 5,008 | +0.03(+0.14%) |
Jul 20, 2021 | 20.56 | 20.74 | 20.54 | 20.74 | 10,667 | +0.21(+1.03%) |
Jul 19, 2021 | 20.57 | 20.61 | 20.45 | 20.52 | 77,686 | -0.16(-0.78%) |
Jul 16, 2021 | 20.81 | 20.81 | 20.63 | 20.69 | 33,136 | -0.14(-0.70%) |
Jul 15, 2021 | 20.82 | 20.88 | 20.82 | 20.83 | 6,250 | +0.04(+0.19%) |
Jul 14, 2021 | 20.84 | 20.88 | 20.77 | 20.79 | 41,033 | +0.13(+0.65%) |
Jul 13, 2021 | 20.77 | 20.77 | 20.61 | 20.66 | 10,605 | -0.08(-0.40%) |
Jul 12, 2021 | 20.69 | 20.76 | 20.64 | 20.74 | 19,734 | -0.01(-0.05%) |
Jul 09, 2021 | 20.71 | 20.89 | 20.53 | 20.75 | 12,603 | +0.20(+0.98%) |
Jul 08, 2021 | 20.55 | 20.58 | 20.52 | 20.55 | 18,793 | -0.13(-0.62%) |
Jul 07, 2021 | 20.73 | 20.73 | 20.64 | 20.68 | 11,021 | +0.11(+0.53%) |
Jul 06, 2021 | 20.71 | 20.71 | 20.53 | 20.57 | 10,672 | -0.19(-0.91%) |
Jul 02, 2021 | 20.73 | 20.77 | 20.66 | 20.76 | 7,889 | +0.11(+0.55%) |
Jul 01, 2021 | 20.71 | 20.71 | 20.60 | 20.65 | 86,316 | -0.06(-0.31%) |
Jun 30, 2021 | 20.71 | 20.76 | 20.61 | 20.71 | 23,527 | -0.10(-0.46%) |
Jun 29, 2021 | 20.75 | 20.81 | 20.71 | 20.81 | 8,050 | -0.06(-0.29%) |
Jun 28, 2021 | 20.85 | 20.87 | 20.79 | 20.87 | 10,936 | +0.07(+0.33%) |
Jun 25, 2021 | 20.87 | 20.87 | 20.74 | 20.80 | 31,351 | +0.06(+0.27%) |
Jun 24, 2021 | 20.77 | 20.80 | 20.73 | 20.74 | 10,298 | +0.02(+0.08%) |
Jun 23, 2021 | 20.76 | 20.79 | 20.67 | 20.73 | 3,166 | -0.14(-0.66%) |
Jun 22, 2021 | 20.75 | 20.86 | 20.68 | 20.86 | 8,241 | +0.06(+0.31%) |
Jun 21, 2021 | 20.61 | 20.82 | 20.53 | 20.80 | 75,799 | +0.29(+1.39%) |
Jun 18, 2021 | 20.60 | 20.60 | 20.47 | 20.51 | 17,513 | -0.18(-0.89%) |
Jun 17, 2021 | 20.72 | 20.80 | 20.59 | 20.70 | 27,952 | -0.21(-1.00%) |
Jun 16, 2021 | 20.99 | 21.07 | 20.71 | 20.91 | 9,791 | -0.10(-0.50%) |
Jun 15, 2021 | 21.11 | 21.11 | 20.99 | 21.01 | 8,553 | -0.14(-0.64%) |
Jun 14, 2021 | 21.14 | 21.22 | 21.14 | 21.15 | 37,898 | -0.01(-0.04%) |
Jun 11, 2021 | 21.17 | 21.17 | 21.07 | 21.15 | 7,906 | +0.03(+0.13%) |
Jun 10, 2021 | 21.07 | 21.16 | 21.05 | 21.13 | 13,156 | +0.14(+0.67%) |
Jun 09, 2021 | 20.94 | 21.05 | 20.91 | 20.99 | 7,980 | -0.09(-0.42%) |
Jun 08, 2021 | 21.10 | 21.10 | 20.89 | 21.07 | 6,883 | +0.01(+0.04%) |
Jun 07, 2021 | 21.05 | 21.07 | 20.99 | 21.07 | 9,477 | +0.01(+0.04%) |
Jun 04, 2021 | 20.99 | 21.14 | 20.91 | 21.06 | 9,889 | +0.20(+0.96%) |
Jun 03, 2021 | 20.83 | 20.88 | 20.82 | 20.86 | 8,653 | +0.01(+0.04%) |
Jun 02, 2021 | 20.76 | 20.89 | 20.76 | 20.85 | 11,095 | +0.12(+0.56%) |
Jun 01, 2021 | 20.73 | 20.77 | 20.64 | 20.73 | 28,642 | +0.14(+0.69%) |
May 28, 2021 | 20.56 | 20.63 | 20.56 | 20.59 | 8,434 | +0.01(+0.07%) |
May 27, 2021 | 20.51 | 20.63 | 20.49 | 20.58 | 19,764 | +0.09(+0.43%) |
May 26, 2021 | 20.35 | 20.49 | 20.27 | 20.49 | 14,545 | +0.29(+1.43%) |
May 25, 2021 | 20.28 | 20.31 | 20.11 | 20.20 | 11,770 | -0.00(-0.01%) |
May 24, 2021 | 20.19 | 20.27 | 20.18 | 20.20 | 13,001 | +0.18(+0.89%) |
May 21, 2021 | 20.20 | 20.20 | 20.01 | 20.02 | 9,129 | -0.08(-0.40%) |
May 20, 2021 | 20.02 | 20.16 | 20.00 | 20.10 | 20,221 | +0.06(+0.32%) |
May 19, 2021 | 19.94 | 20.06 | 19.94 | 20.04 | 8,192 | +0.04(+0.20%) |
May 18, 2021 | 20.08 | 20.15 | 20.00 | 20.00 | 13,745 | +0.08(+0.39%) |
May 17, 2021 | 19.82 | 19.98 | 19.82 | 19.92 | 12,795 | +0.14(+0.70%) |
May 14, 2021 | 19.76 | 19.86 | 19.70 | 19.78 | 29,231 | +0.21(+1.06%) |
May 13, 2021 | 19.50 | 19.66 | 19.50 | 19.58 | 11,515 | +0.20(+1.05%) |
May 12, 2021 | 19.63 | 19.71 | 19.35 | 19.37 | 27,853 | -0.50(-2.51%) |
May 11, 2021 | 19.69 | 19.92 | 19.69 | 19.87 | 46,770 | +0.10(+0.49%) |
May 10, 2021 | 19.92 | 19.92 | 19.75 | 19.78 | 11,842 | -0.14(-0.72%) |
May 07, 2021 | 19.82 | 19.94 | 19.74 | 19.92 | 18,574 | +0.26(+1.30%) |
May 06, 2021 | 19.54 | 19.66 | 19.54 | 19.66 | 39,380 | +0.26(+1.32%) |
May 05, 2021 | 19.39 | 19.42 | 19.30 | 19.41 | 24,820 | +0.18(+0.96%) |
May 04, 2021 | 19.13 | 19.22 | 18.99 | 19.22 | 61,226 | -0.11(-0.58%) |