Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.16 | 17.42 | 16.88 | 17.09 | 497,624 | -0.18(-1.04%) |
Jul 29, 2021 | 17.50 | 17.86 | 17.24 | 17.27 | 378,284 | +0.01(+0.05%) |
Jul 28, 2021 | 16.88 | 17.40 | 16.88 | 17.26 | 725,878 | +0.02(+0.10%) |
Jul 27, 2021 | 17.19 | 17.36 | 17.05 | 17.24 | 330,350 | -0.12(-0.67%) |
Jul 26, 2021 | 17.33 | 17.69 | 17.29 | 17.36 | 337,809 | +0.05(+0.31%) |
Jul 23, 2021 | 17.44 | 17.61 | 17.24 | 17.31 | 425,359 | +0.09(+0.52%) |
Jul 22, 2021 | 17.03 | 17.65 | 17.03 | 17.22 | 453,288 | -0.41(-2.34%) |
Jul 21, 2021 | 17.47 | 17.74 | 17.45 | 17.63 | 479,049 | +0.30(+1.71%) |
Jul 20, 2021 | 17.19 | 17.85 | 17.18 | 17.33 | 833,957 | +0.17(+0.99%) |
Jul 19, 2021 | 17.40 | 17.50 | 17.02 | 17.16 | 594,811 | -0.50(-2.84%) |
Jul 16, 2021 | 18.17 | 18.19 | 17.59 | 17.67 | 557,728 | -0.39(-2.14%) |
Jul 15, 2021 | 17.59 | 18.07 | 17.48 | 18.05 | 435,958 | +0.35(+1.98%) |
Jul 14, 2021 | 17.68 | 17.85 | 17.49 | 17.70 | 338,175 | +0.04(+0.25%) |
Jul 13, 2021 | 18.02 | 18.02 | 17.47 | 17.66 | 679,840 | -0.41(-2.28%) |
Jul 12, 2021 | 17.75 | 18.19 | 17.55 | 18.07 | 787,731 | +0.19(+1.05%) |
Jul 09, 2021 | 17.74 | 17.95 | 17.62 | 17.88 | 792,740 | +0.50(+2.89%) |
Jul 08, 2021 | 17.45 | 17.63 | 17.21 | 17.38 | 819,361 | -0.38(-2.12%) |
Jul 07, 2021 | 17.68 | 17.96 | 17.65 | 17.76 | 576,107 | -0.13(-0.70%) |
Jul 06, 2021 | 18.70 | 18.70 | 17.67 | 17.88 | 599,583 | -0.32(-1.77%) |
Jul 02, 2021 | 18.46 | 18.47 | 18.17 | 18.20 | 388,372 | -0.34(-1.84%) |
Jul 01, 2021 | 18.62 | 18.65 | 18.43 | 18.55 | 376,381 | +0.08(+0.44%) |
Jun 30, 2021 | 18.38 | 18.64 | 18.38 | 18.46 | 396,018 | -0.01(-0.05%) |
Jun 29, 2021 | 18.79 | 18.93 | 18.46 | 18.47 | 237,706 | -0.13(-0.72%) |
Jun 28, 2021 | 19.06 | 19.06 | 18.46 | 18.61 | 480,095 | -0.58(-3.01%) |
Jun 25, 2021 | 19.08 | 19.31 | 18.96 | 19.19 | 1,149,430 | +0.13(+0.70%) |
Jun 24, 2021 | 18.73 | 19.11 | 18.64 | 19.05 | 392,656 | +0.34(+1.81%) |
Jun 23, 2021 | 19.03 | 19.03 | 18.69 | 18.71 | 636,874 | -0.28(-1.45%) |
Jun 22, 2021 | 18.95 | 19.59 | 18.62 | 18.99 | 341,432 | +0.00(+0.00%) |
Jun 21, 2021 | 18.51 | 19.22 | 18.51 | 18.99 | 580,431 | +0.65(+3.54%) |
Jun 18, 2021 | 19.65 | 20.17 | 18.32 | 18.34 | 1,747,485 | -0.87(-4.54%) |
Jun 17, 2021 | 20.15 | 20.18 | 19.11 | 19.21 | 732,401 | -0.82(-4.08%) |
Jun 16, 2021 | 19.62 | 20.13 | 19.48 | 20.03 | 413,585 | +0.30(+1.53%) |
Jun 15, 2021 | 19.51 | 19.89 | 19.41 | 19.73 | 366,600 | +0.33(+1.70%) |
Jun 14, 2021 | 19.47 | 19.77 | 19.25 | 19.40 | 478,494 | -0.20(-1.04%) |
Jun 11, 2021 | 19.67 | 19.91 | 19.55 | 19.60 | 262,315 | -0.01(-0.05%) |
Jun 10, 2021 | 20.10 | 20.43 | 19.59 | 19.61 | 344,012 | -0.20(-0.99%) |
Jun 09, 2021 | 19.97 | 19.99 | 19.78 | 19.81 | 359,092 | -0.28(-1.42%) |
Jun 08, 2021 | 19.80 | 20.20 | 19.75 | 20.09 | 314,617 | +0.11(+0.53%) |
Jun 07, 2021 | 19.86 | 20.02 | 19.79 | 19.99 | 282,580 | +0.15(+0.76%) |
Jun 04, 2021 | 19.83 | 19.97 | 19.67 | 19.83 | 286,668 | -0.10(-0.49%) |
Jun 03, 2021 | 19.81 | 19.98 | 19.71 | 19.93 | 329,794 | +0.15(+0.76%) |
Jun 02, 2021 | 19.98 | 19.98 | 19.72 | 19.78 | 352,762 | -0.10(-0.49%) |
Jun 01, 2021 | 19.87 | 19.99 | 19.74 | 19.88 | 509,423 | +0.16(+0.81%) |
May 28, 2021 | 19.67 | 19.73 | 19.43 | 19.72 | 249,462 | +0.03(+0.14%) |
May 27, 2021 | 19.62 | 19.73 | 19.48 | 19.69 | 446,527 | +0.36(+1.84%) |
May 26, 2021 | 19.16 | 19.36 | 19.02 | 19.34 | 371,857 | +0.22(+1.16%) |
May 25, 2021 | 19.75 | 19.94 | 19.11 | 19.11 | 634,775 | -0.66(-3.33%) |
May 24, 2021 | 20.30 | 20.35 | 19.75 | 19.77 | 506,526 | -0.52(-2.54%) |
May 21, 2021 | 20.11 | 20.39 | 19.99 | 20.29 | 1,210,138 | +0.39(+1.97%) |
May 20, 2021 | 19.74 | 19.95 | 19.50 | 19.90 | 669,736 | +0.05(+0.27%) |
May 19, 2021 | 19.54 | 19.86 | 19.16 | 19.84 | 796,806 | +0.12(+0.63%) |
May 18, 2021 | 19.99 | 20.15 | 19.72 | 19.72 | 566,938 | -0.28(-1.38%) |
May 17, 2021 | 19.85 | 20.06 | 19.79 | 19.99 | 339,277 | +0.06(+0.29%) |
May 14, 2021 | 19.83 | 20.01 | 19.59 | 19.94 | 541,159 | +0.23(+1.15%) |
May 13, 2021 | 18.91 | 19.84 | 18.91 | 19.71 | 699,804 | +0.74(+3.89%) |
May 12, 2021 | 19.18 | 20.04 | 18.94 | 18.97 | 764,702 | -0.02(-0.09%) |
May 11, 2021 | 18.97 | 19.15 | 18.87 | 18.99 | 680,689 | -0.11(-0.56%) |
May 10, 2021 | 19.36 | 19.60 | 19.04 | 19.10 | 642,818 | -0.26(-1.33%) |
May 07, 2021 | 19.15 | 19.48 | 19.11 | 19.35 | 610,087 | -0.14(-0.73%) |
May 06, 2021 | 19.19 | 19.51 | 19.08 | 19.50 | 363,481 | +0.34(+1.76%) |
May 05, 2021 | 19.19 | 19.27 | 18.99 | 19.16 | 306,922 | -0.08(-0.42%) |
May 04, 2021 | 19.11 | 19.30 | 18.96 | 19.24 | 396,190 | +0.08(+0.42%) |