Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.22 | 17.58 | 16.72 | 17.29 | 118,255 | -0.02(-0.12%) |
Jul 29, 2021 | 18.01 | 18.22 | 16.99 | 17.31 | 79,189 | -0.69(-3.83%) |
Jul 28, 2021 | 17.99 | 18.50 | 17.82 | 18.00 | 121,151 | +0.17(+0.95%) |
Jul 27, 2021 | 18.16 | 18.25 | 17.13 | 17.83 | 106,516 | -0.12(-0.67%) |
Jul 26, 2021 | 18.58 | 19.18 | 17.66 | 17.95 | 173,326 | -0.78(-4.16%) |
Jul 23, 2021 | 19.84 | 19.84 | 18.59 | 18.73 | 36,309 | -0.79(-4.05%) |
Jul 22, 2021 | 20.08 | 20.38 | 19.01 | 19.52 | 81,032 | -0.83(-4.08%) |
Jul 21, 2021 | 20.07 | 20.85 | 19.54 | 20.35 | 92,340 | +0.67(+3.40%) |
Jul 20, 2021 | 19.00 | 20.05 | 18.53 | 19.68 | 103,522 | +0.69(+3.63%) |
Jul 19, 2021 | 18.21 | 19.21 | 18.10 | 18.99 | 172,880 | -0.01(-0.05%) |
Jul 16, 2021 | 20.60 | 20.60 | 18.87 | 19.00 | 439,370 | -0.63(-3.21%) |
Jul 15, 2021 | 20.02 | 20.51 | 19.07 | 19.63 | 108,583 | -0.87(-4.24%) |
Jul 14, 2021 | 19.86 | 20.89 | 19.59 | 20.50 | 235,232 | +0.02(+0.10%) |
Jul 13, 2021 | 20.26 | 20.79 | 19.57 | 20.48 | 198,835 | +0.07(+0.34%) |
Jul 12, 2021 | 21.31 | 21.31 | 19.54 | 20.41 | 279,655 | -0.90(-4.22%) |
Jul 09, 2021 | 19.18 | 21.35 | 18.85 | 21.31 | 229,665 | +2.32(+12.22%) |
Jul 08, 2021 | 18.40 | 19.52 | 18.10 | 18.99 | 256,623 | +0.33(+1.77%) |
Jul 07, 2021 | 19.87 | 20.60 | 18.20 | 18.66 | 177,218 | -1.14(-5.76%) |
Jul 06, 2021 | 20.31 | 20.84 | 19.27 | 19.80 | 273,374 | -0.20(-1.00%) |
Jul 02, 2021 | 21.11 | 21.46 | 19.92 | 20.00 | 245,638 | -1.00(-4.76%) |
Jul 01, 2021 | 21.27 | 21.97 | 20.74 | 21.00 | 361,981 | -0.20(-0.94%) |
Jun 30, 2021 | 24.00 | 24.00 | 21.13 | 21.20 | 220,973 | -2.41(-10.21%) |
Jun 29, 2021 | 25.44 | 25.44 | 23.00 | 23.61 | 328,000 | -1.33(-5.33%) |
Jun 28, 2021 | 24.02 | 25.30 | 23.95 | 24.94 | 122,437 | +0.94(+3.92%) |
Jun 25, 2021 | 26.18 | 26.25 | 23.80 | 24.00 | 1,802,294 | -2.38(-9.02%) |
Jun 24, 2021 | 26.04 | 26.86 | 25.82 | 26.38 | 217,297 | +1.24(+4.93%) |
Jun 23, 2021 | 25.59 | 25.99 | 24.95 | 25.14 | 109,629 | -0.19(-0.75%) |
Jun 22, 2021 | 25.74 | 25.90 | 24.85 | 25.33 | 112,786 | -0.61(-2.35%) |
Jun 21, 2021 | 26.05 | 26.40 | 25.40 | 25.94 | 184,744 | +0.18(+0.70%) |
Jun 18, 2021 | 25.05 | 25.98 | 24.48 | 25.76 | 162,744 | +0.72(+2.88%) |
Jun 17, 2021 | 24.98 | 25.39 | 24.32 | 25.04 | 332,003 | +0.05(+0.20%) |
Jun 16, 2021 | 25.66 | 26.15 | 24.26 | 24.99 | 117,465 | -0.99(-3.81%) |
Jun 15, 2021 | 26.99 | 26.99 | 25.55 | 25.98 | 262,266 | +0.26(+1.01%) |
Jun 14, 2021 | 24.63 | 26.30 | 24.63 | 25.72 | 198,320 | +1.21(+4.94%) |
Jun 11, 2021 | 24.54 | 25.05 | 23.48 | 24.51 | 328,244 | -0.09(-0.37%) |
Jun 10, 2021 | 24.16 | 25.21 | 23.70 | 24.60 | 85,225 | +0.59(+2.46%) |
Jun 09, 2021 | 24.40 | 24.73 | 23.71 | 24.01 | 118,262 | +0.22(+0.92%) |
Jun 08, 2021 | 24.80 | 24.80 | 23.37 | 23.79 | 425,562 | -0.18(-0.75%) |
Jun 07, 2021 | 22.58 | 24.82 | 22.37 | 23.97 | 259,172 | +1.65(+7.39%) |
Jun 04, 2021 | 22.25 | 22.74 | 21.90 | 22.32 | 148,896 | +0.28(+1.27%) |
Jun 03, 2021 | 22.41 | 22.76 | 21.50 | 22.04 | 132,006 | -0.62(-2.74%) |
Jun 02, 2021 | 22.20 | 22.97 | 21.86 | 22.66 | 158,015 | +0.46(+2.07%) |
Jun 01, 2021 | 22.49 | 22.62 | 21.42 | 22.20 | 163,446 | -0.30(-1.33%) |
May 28, 2021 | 22.61 | 23.97 | 22.34 | 22.50 | 277,298 | -0.13(-0.57%) |
May 27, 2021 | 22.53 | 23.33 | 22.04 | 22.63 | 434,744 | +0.21(+0.94%) |
May 26, 2021 | 22.48 | 22.84 | 21.88 | 22.42 | 118,106 | -0.08(-0.36%) |
May 25, 2021 | 22.52 | 23.49 | 22.33 | 22.50 | 158,207 | +0.00(+0.00%) |
May 24, 2021 | 22.04 | 23.07 | 21.92 | 22.50 | 331,587 | +0.87(+4.02%) |
May 21, 2021 | 21.99 | 22.14 | 21.40 | 21.63 | 103,381 | -0.03(-0.14%) |
May 20, 2021 | 21.89 | 22.77 | 21.40 | 21.66 | 121,747 | -0.12(-0.55%) |
May 19, 2021 | 22.61 | 22.83 | 21.15 | 21.78 | 131,539 | -0.01(-0.05%) |
May 18, 2021 | 22.51 | 22.81 | 21.66 | 21.79 | 164,604 | -0.41(-1.85%) |
May 17, 2021 | 21.02 | 22.80 | 20.08 | 22.20 | 184,186 | +1.26(+6.02%) |
May 14, 2021 | 21.12 | 21.86 | 20.75 | 20.94 | 85,296 | +0.02(+0.10%) |
May 13, 2021 | 20.66 | 21.79 | 20.19 | 20.92 | 97,839 | +0.55(+2.70%) |
May 12, 2021 | 20.80 | 21.48 | 20.24 | 20.37 | 63,449 | -0.63(-3.00%) |
May 11, 2021 | 20.40 | 21.85 | 19.55 | 21.00 | 85,074 | +0.48(+2.34%) |
May 10, 2021 | 21.27 | 21.73 | 20.29 | 20.52 | 42,175 | -0.68(-3.21%) |
May 07, 2021 | 21.85 | 22.50 | 20.74 | 21.20 | 34,920 | -0.57(-2.62%) |
May 06, 2021 | 20.50 | 22.30 | 20.50 | 21.77 | 57,412 | +1.09(+5.27%) |
May 05, 2021 | 22.71 | 23.80 | 20.35 | 20.68 | 136,773 | -2.00(-8.82%) |
May 04, 2021 | 23.39 | 24.04 | 22.51 | 22.68 | 110,826 | -0.89(-3.78%) |