Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.06 | 18.06 | 17.85 | 17.99 | 4,121 | +0.08(+0.44%) |
Jul 29, 2021 | 17.50 | 17.97 | 17.50 | 17.92 | 6,325 | +0.26(+1.45%) |
Jul 28, 2021 | 18.64 | 18.64 | 17.60 | 17.66 | 8,405 | -1.11(-5.93%) |
Jul 27, 2021 | 18.99 | 19.19 | 18.72 | 18.77 | 24,462 | +0.40(+2.20%) |
Jul 26, 2021 | 17.74 | 18.42 | 17.74 | 18.37 | 23,954 | +0.67(+3.78%) |
Jul 23, 2021 | 17.91 | 18.09 | 17.70 | 17.70 | 4,303 | -0.29(-1.60%) |
Jul 22, 2021 | 17.95 | 18.11 | 17.82 | 17.99 | 7,445 | +0.06(+0.35%) |
Jul 21, 2021 | 18.62 | 18.62 | 17.93 | 17.93 | 4,558 | -0.26(-1.41%) |
Jul 20, 2021 | 18.59 | 18.63 | 17.85 | 18.18 | 11,655 | -0.47(-2.53%) |
Jul 19, 2021 | 19.03 | 19.45 | 18.65 | 18.65 | 9,738 | -0.29(-1.51%) |
Jul 16, 2021 | 19.09 | 19.18 | 18.75 | 18.94 | 7,710 | -0.37(-1.94%) |
Jul 15, 2021 | 19.52 | 19.75 | 19.31 | 19.31 | 16,378 | -0.06(-0.31%) |
Jul 14, 2021 | 18.64 | 19.38 | 18.64 | 19.37 | 8,630 | +0.49(+2.61%) |
Jul 13, 2021 | 18.61 | 18.91 | 18.59 | 18.88 | 7,781 | +0.39(+2.13%) |
Jul 12, 2021 | 18.22 | 18.49 | 18.22 | 18.49 | 3,853 | +0.17(+0.91%) |
Jul 09, 2021 | 18.80 | 18.80 | 18.24 | 18.32 | 31,290 | -0.35(-1.90%) |
Jul 08, 2021 | 19.42 | 19.42 | 18.59 | 18.67 | 39,748 | -0.12(-0.63%) |
Jul 07, 2021 | 18.22 | 19.05 | 18.22 | 18.79 | 20,147 | +0.41(+2.25%) |
Jul 06, 2021 | 17.85 | 18.45 | 17.85 | 18.38 | 34,414 | +0.57(+3.21%) |
Jul 02, 2021 | 17.57 | 18.02 | 17.57 | 17.81 | 17,996 | +0.12(+0.67%) |
Jul 01, 2021 | 18.00 | 18.21 | 17.68 | 17.69 | 14,229 | -0.41(-2.28%) |
Jun 30, 2021 | 18.23 | 18.33 | 17.82 | 18.10 | 36,404 | -0.13(-0.70%) |
Jun 29, 2021 | 18.18 | 18.29 | 18.11 | 18.23 | 109,484 | +0.03(+0.16%) |
Jun 28, 2021 | 17.93 | 18.21 | 17.80 | 18.20 | 8,144 | -0.11(-0.59%) |
Jun 25, 2021 | 18.50 | 18.53 | 18.28 | 18.31 | 14,818 | -0.30(-1.59%) |
Jun 24, 2021 | 18.70 | 18.70 | 18.47 | 18.61 | 13,498 | -0.42(-2.22%) |
Jun 23, 2021 | 18.96 | 19.28 | 18.75 | 19.03 | 13,901 | +0.06(+0.31%) |
Jun 22, 2021 | 18.97 | 19.25 | 18.94 | 18.97 | 15,222 | -0.06(-0.31%) |
Jun 21, 2021 | 19.18 | 19.46 | 18.89 | 19.03 | 9,895 | -0.30(-1.54%) |
Jun 18, 2021 | 19.45 | 19.72 | 19.28 | 19.33 | 37,374 | +0.13(+0.68%) |
Jun 17, 2021 | 19.58 | 19.60 | 19.11 | 19.20 | 6,236 | -0.28(-1.42%) |
Jun 16, 2021 | 19.26 | 19.94 | 18.98 | 19.47 | 33,807 | +0.29(+1.52%) |
Jun 15, 2021 | 18.72 | 19.27 | 18.72 | 19.18 | 16,805 | +0.57(+3.08%) |
Jun 14, 2021 | 18.46 | 18.71 | 18.46 | 18.61 | 8,370 | +0.02(+0.11%) |
Jun 11, 2021 | 18.40 | 18.80 | 18.40 | 18.59 | 19,400 | +0.32(+1.72%) |
Jun 10, 2021 | 19.00 | 19.14 | 18.21 | 18.27 | 10,071 | -0.67(-3.53%) |
Jun 09, 2021 | 18.93 | 19.05 | 18.76 | 18.94 | 10,892 | -0.57(-2.93%) |
Jun 08, 2021 | 19.26 | 20.12 | 19.15 | 19.51 | 24,954 | +0.04(+0.18%) |
Jun 07, 2021 | 20.89 | 20.89 | 18.68 | 19.48 | 228,217 | -1.49(-7.11%) |
Jun 04, 2021 | 21.26 | 21.28 | 20.79 | 20.97 | 29,114 | -0.49(-2.27%) |
Jun 03, 2021 | 21.74 | 21.74 | 21.45 | 21.45 | 5,708 | -0.04(-0.19%) |
Jun 02, 2021 | 21.59 | 21.74 | 21.31 | 21.50 | 19,310 | -0.10(-0.47%) |
Jun 01, 2021 | 20.95 | 21.81 | 20.95 | 21.60 | 10,120 | +0.29(+1.34%) |
May 28, 2021 | 20.82 | 21.35 | 20.72 | 21.31 | 9,587 | -0.21(-0.96%) |
May 27, 2021 | 21.59 | 21.88 | 21.52 | 21.52 | 9,243 | -0.23(-1.06%) |
May 26, 2021 | 21.74 | 22.08 | 21.69 | 21.75 | 7,871 | -0.21(-0.97%) |
May 25, 2021 | 21.56 | 22.04 | 21.49 | 21.96 | 19,281 | +0.26(+1.18%) |
May 24, 2021 | 21.14 | 21.71 | 21.14 | 21.71 | 21,482 | +0.25(+1.16%) |
May 21, 2021 | 20.87 | 21.46 | 20.85 | 21.46 | 15,703 | +0.27(+1.26%) |
May 20, 2021 | 21.96 | 22.00 | 20.87 | 21.19 | 18,106 | -1.01(-4.55%) |
May 19, 2021 | 22.36 | 22.55 | 22.14 | 22.20 | 19,263 | +0.48(+2.19%) |
May 18, 2021 | 21.79 | 21.79 | 21.13 | 21.73 | 16,735 | -0.18(-0.81%) |
May 17, 2021 | 22.17 | 22.36 | 21.77 | 21.90 | 23,420 | -0.11(-0.51%) |
May 14, 2021 | 22.69 | 22.87 | 21.91 | 22.02 | 18,414 | -1.07(-4.62%) |
May 13, 2021 | 22.77 | 23.67 | 22.58 | 23.08 | 38,128 | +0.01(+0.04%) |
May 12, 2021 | 22.98 | 23.13 | 22.43 | 23.07 | 29,036 | +0.45(+2.00%) |
May 11, 2021 | 24.00 | 24.00 | 22.45 | 22.62 | 47,259 | -0.28(-1.20%) |
May 10, 2021 | 22.39 | 22.99 | 22.10 | 22.90 | 72,389 | +0.80(+3.61%) |
May 07, 2021 | 22.11 | 22.19 | 21.49 | 22.10 | 10,430 | -0.37(-1.66%) |
May 06, 2021 | 22.65 | 23.43 | 22.47 | 22.47 | 109,797 | +0.12(+0.53%) |
May 05, 2021 | 21.72 | 22.51 | 21.60 | 22.36 | 22,978 | +0.35(+1.61%) |
May 04, 2021 | 20.96 | 22.14 | 20.96 | 22.00 | 50,250 | +1.29(+6.22%) |