Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.20 | 19.87 | 18.86 | 19.75 | 132,254 | +0.53(+2.76%) |
Jul 29, 2021 | 19.25 | 19.41 | 18.93 | 19.22 | 45,528 | -0.03(-0.16%) |
Jul 28, 2021 | 18.50 | 19.38 | 18.44 | 19.25 | 54,842 | +0.85(+4.62%) |
Jul 27, 2021 | 19.03 | 19.03 | 18.13 | 18.40 | 56,490 | -0.68(-3.56%) |
Jul 26, 2021 | 19.37 | 19.37 | 18.52 | 19.08 | 56,116 | -0.14(-0.73%) |
Jul 23, 2021 | 19.55 | 19.68 | 18.83 | 19.22 | 94,363 | -0.19(-0.98%) |
Jul 22, 2021 | 19.40 | 19.92 | 18.82 | 19.41 | 124,714 | +0.07(+0.36%) |
Jul 21, 2021 | 19.16 | 19.60 | 19.14 | 19.34 | 49,225 | +0.17(+0.89%) |
Jul 20, 2021 | 18.47 | 19.30 | 18.11 | 19.17 | 83,873 | +0.83(+4.53%) |
Jul 19, 2021 | 18.25 | 18.58 | 17.95 | 18.34 | 91,321 | -0.31(-1.66%) |
Jul 16, 2021 | 19.57 | 19.64 | 18.50 | 18.65 | 74,153 | -0.75(-3.87%) |
Jul 15, 2021 | 19.21 | 19.55 | 18.66 | 19.40 | 109,013 | +0.14(+0.73%) |
Jul 14, 2021 | 19.66 | 19.74 | 19.22 | 19.26 | 77,506 | -0.18(-0.93%) |
Jul 13, 2021 | 19.53 | 20.02 | 19.40 | 19.44 | 111,205 | -0.11(-0.56%) |
Jul 12, 2021 | 19.94 | 19.98 | 19.41 | 19.55 | 86,639 | -0.40(-2.01%) |
Jul 09, 2021 | 20.00 | 20.09 | 19.51 | 19.95 | 46,058 | +0.15(+0.76%) |
Jul 08, 2021 | 19.59 | 20.09 | 18.69 | 19.80 | 82,758 | -0.21(-1.05%) |
Jul 07, 2021 | 20.30 | 20.48 | 19.68 | 20.01 | 85,204 | -0.29(-1.43%) |
Jul 06, 2021 | 20.72 | 20.72 | 20.15 | 20.30 | 67,092 | -0.40(-1.93%) |
Jul 02, 2021 | 20.86 | 21.04 | 20.45 | 20.70 | 83,463 | -0.20(-0.96%) |
Jul 01, 2021 | 20.75 | 20.97 | 20.44 | 20.90 | 87,274 | +0.15(+0.72%) |
Jun 30, 2021 | 21.50 | 21.80 | 20.74 | 20.75 | 336,827 | -0.99(-4.55%) |
Jun 29, 2021 | 21.92 | 22.05 | 21.58 | 21.74 | 78,232 | -0.06(-0.28%) |
Jun 28, 2021 | 22.39 | 22.56 | 21.66 | 21.80 | 144,367 | -0.66(-2.94%) |
Jun 25, 2021 | 22.75 | 23.15 | 22.38 | 22.46 | 674,712 | -0.16(-0.71%) |
Jun 24, 2021 | 21.63 | 22.69 | 21.63 | 22.62 | 121,417 | +1.09(+5.06%) |
Jun 23, 2021 | 22.38 | 22.43 | 21.30 | 21.53 | 116,622 | -0.85(-3.80%) |
Jun 22, 2021 | 21.70 | 22.48 | 21.57 | 22.38 | 202,449 | +1.10(+5.17%) |
Jun 21, 2021 | 21.72 | 21.94 | 21.25 | 21.28 | 132,975 | -0.25(-1.16%) |
Jun 18, 2021 | 22.60 | 22.60 | 20.86 | 21.53 | 776,238 | -0.96(-4.27%) |
Jun 17, 2021 | 23.03 | 23.28 | 21.88 | 22.49 | 236,677 | -0.60(-2.60%) |
Jun 16, 2021 | 22.13 | 23.48 | 22.00 | 23.09 | 340,432 | +0.88(+3.96%) |
Jun 15, 2021 | 21.86 | 22.67 | 21.79 | 22.21 | 279,730 | +0.40(+1.83%) |
Jun 14, 2021 | 20.93 | 22.15 | 20.83 | 21.81 | 381,663 | +1.05(+5.06%) |
Jun 11, 2021 | 20.07 | 20.80 | 19.51 | 20.76 | 176,108 | +0.79(+3.96%) |
Jun 10, 2021 | 20.15 | 20.26 | 19.39 | 19.97 | 120,956 | +0.00(+0.00%) |
Jun 09, 2021 | 19.50 | 20.10 | 18.85 | 19.97 | 356,370 | +0.47(+2.41%) |
Jun 08, 2021 | 18.42 | 19.57 | 18.25 | 19.50 | 229,094 | +1.15(+6.27%) |
Jun 07, 2021 | 17.84 | 18.49 | 17.82 | 18.35 | 86,318 | +0.38(+2.11%) |
Jun 04, 2021 | 17.96 | 18.32 | 17.40 | 17.97 | 73,410 | +0.02(+0.11%) |
Jun 03, 2021 | 18.02 | 18.11 | 17.60 | 17.95 | 131,066 | -0.23(-1.27%) |
Jun 02, 2021 | 16.65 | 18.24 | 16.46 | 18.18 | 170,942 | +1.68(+10.18%) |
Jun 01, 2021 | 16.70 | 16.75 | 16.28 | 16.50 | 112,338 | -0.05(-0.30%) |
May 28, 2021 | 16.60 | 16.68 | 16.39 | 16.55 | 132,821 | +0.05(+0.30%) |
May 27, 2021 | 16.29 | 16.70 | 16.03 | 16.50 | 89,634 | +0.36(+2.23%) |
May 26, 2021 | 16.23 | 16.41 | 16.03 | 16.14 | 84,583 | -0.06(-0.37%) |
May 25, 2021 | 16.33 | 16.75 | 16.08 | 16.20 | 93,907 | +0.00(+0.00%) |
May 24, 2021 | 16.00 | 16.35 | 15.55 | 16.20 | 123,986 | +0.25(+1.57%) |
May 21, 2021 | 16.42 | 16.42 | 15.85 | 15.95 | 82,847 | -0.27(-1.66%) |
May 20, 2021 | 16.09 | 16.30 | 15.77 | 16.22 | 102,011 | +0.21(+1.31%) |
May 19, 2021 | 15.85 | 16.05 | 15.45 | 16.01 | 138,418 | -0.07(-0.44%) |
May 18, 2021 | 15.93 | 16.37 | 15.93 | 16.08 | 39,750 | +0.04(+0.25%) |
May 17, 2021 | 15.82 | 16.31 | 15.71 | 16.04 | 60,845 | +0.18(+1.13%) |
May 14, 2021 | 15.46 | 15.97 | 15.30 | 15.86 | 92,578 | +0.57(+3.73%) |
May 13, 2021 | 15.45 | 15.79 | 15.21 | 15.29 | 123,981 | -0.04(-0.26%) |
May 12, 2021 | 15.74 | 16.42 | 15.25 | 15.33 | 90,981 | -0.63(-3.95%) |
May 11, 2021 | 15.87 | 16.30 | 15.72 | 15.96 | 60,548 | -0.21(-1.30%) |
May 10, 2021 | 17.10 | 17.10 | 16.05 | 16.17 | 87,918 | -0.94(-5.49%) |
May 07, 2021 | 16.76 | 17.36 | 16.49 | 17.11 | 96,041 | +0.31(+1.85%) |
May 06, 2021 | 16.46 | 16.84 | 16.12 | 16.80 | 98,719 | +0.24(+1.45%) |
May 05, 2021 | 16.39 | 17.08 | 16.15 | 16.56 | 104,165 | +0.34(+2.10%) |
May 04, 2021 | 16.06 | 16.25 | 15.70 | 16.22 | 131,908 | -0.19(-1.16%) |