Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.64 | 21.10 | 20.55 | 20.68 | 112,939 | -0.09(-0.43%) |
Jul 29, 2021 | 20.67 | 20.92 | 20.64 | 20.77 | 110,600 | +0.41(+2.01%) |
Jul 28, 2021 | 20.15 | 20.49 | 19.53 | 20.36 | 82,052 | +0.40(+2.00%) |
Jul 27, 2021 | 19.76 | 20.07 | 19.70 | 19.96 | 105,277 | -0.16(-0.80%) |
Jul 26, 2021 | 19.96 | 20.23 | 19.86 | 20.12 | 69,822 | +0.29(+1.46%) |
Jul 23, 2021 | 19.74 | 19.98 | 19.44 | 19.83 | 124,195 | +0.26(+1.33%) |
Jul 22, 2021 | 20.17 | 20.17 | 19.43 | 19.57 | 98,679 | -0.71(-3.50%) |
Jul 21, 2021 | 19.82 | 20.29 | 19.62 | 20.28 | 134,268 | +0.64(+3.26%) |
Jul 20, 2021 | 19.08 | 19.88 | 19.00 | 19.64 | 169,801 | +0.69(+3.64%) |
Jul 19, 2021 | 18.96 | 19.27 | 18.80 | 18.95 | 88,770 | -0.42(-2.17%) |
Jul 16, 2021 | 19.75 | 19.90 | 19.31 | 19.37 | 90,251 | -0.13(-0.67%) |
Jul 15, 2021 | 19.56 | 19.76 | 19.22 | 19.50 | 84,821 | -0.19(-0.96%) |
Jul 14, 2021 | 19.83 | 19.91 | 19.57 | 19.69 | 120,545 | +0.04(+0.20%) |
Jul 13, 2021 | 19.88 | 20.47 | 19.26 | 19.65 | 82,979 | -0.29(-1.45%) |
Jul 12, 2021 | 19.95 | 20.02 | 19.74 | 19.94 | 58,215 | -0.08(-0.40%) |
Jul 09, 2021 | 19.75 | 20.07 | 19.52 | 20.02 | 88,072 | +0.58(+2.98%) |
Jul 08, 2021 | 19.25 | 19.55 | 18.97 | 19.44 | 79,985 | -0.14(-0.72%) |
Jul 07, 2021 | 19.82 | 20.04 | 19.34 | 19.58 | 122,269 | -0.24(-1.21%) |
Jul 06, 2021 | 20.02 | 20.02 | 19.57 | 19.82 | 95,130 | -0.20(-1.00%) |
Jul 02, 2021 | 20.23 | 20.23 | 19.90 | 20.02 | 73,658 | -0.18(-0.89%) |
Jul 01, 2021 | 20.15 | 20.32 | 20.00 | 20.20 | 86,415 | +0.09(+0.45%) |
Jun 30, 2021 | 19.95 | 20.14 | 19.82 | 20.11 | 80,875 | +0.06(+0.30%) |
Jun 29, 2021 | 20.28 | 20.38 | 19.98 | 20.05 | 110,036 | -0.16(-0.79%) |
Jun 28, 2021 | 19.95 | 20.24 | 19.88 | 20.21 | 124,829 | +0.25(+1.25%) |
Jun 25, 2021 | 20.18 | 20.32 | 19.89 | 19.96 | 601,897 | -0.10(-0.50%) |
Jun 24, 2021 | 19.60 | 20.13 | 19.60 | 20.06 | 157,070 | +0.57(+2.92%) |
Jun 23, 2021 | 19.37 | 19.67 | 19.35 | 19.49 | 122,985 | +0.14(+0.72%) |
Jun 22, 2021 | 19.34 | 19.38 | 18.89 | 19.35 | 85,225 | +0.01(+0.05%) |
Jun 21, 2021 | 19.23 | 19.53 | 19.00 | 19.34 | 125,495 | +0.26(+1.36%) |
Jun 18, 2021 | 19.19 | 19.54 | 18.82 | 19.08 | 321,853 | -0.49(-2.50%) |
Jun 17, 2021 | 20.02 | 20.32 | 19.56 | 19.57 | 196,993 | -0.45(-2.25%) |
Jun 16, 2021 | 19.91 | 20.07 | 19.67 | 20.02 | 172,543 | +0.11(+0.55%) |
Jun 15, 2021 | 19.89 | 20.00 | 19.75 | 19.91 | 129,292 | +0.05(+0.25%) |
Jun 14, 2021 | 19.75 | 19.93 | 19.66 | 19.86 | 165,399 | +0.20(+1.02%) |
Jun 11, 2021 | 19.56 | 19.73 | 19.49 | 19.66 | 102,256 | +0.22(+1.13%) |
Jun 10, 2021 | 19.74 | 19.75 | 19.36 | 19.44 | 121,917 | -0.16(-0.82%) |
Jun 09, 2021 | 19.75 | 19.75 | 19.48 | 19.60 | 137,294 | -0.01(-0.05%) |
Jun 08, 2021 | 19.30 | 19.65 | 19.30 | 19.61 | 127,628 | +0.41(+2.14%) |
Jun 07, 2021 | 18.94 | 19.30 | 18.88 | 19.20 | 167,107 | +0.34(+1.80%) |
Jun 04, 2021 | 18.83 | 18.97 | 18.73 | 18.86 | 126,674 | +0.03(+0.16%) |
Jun 03, 2021 | 18.88 | 19.02 | 18.70 | 18.83 | 164,414 | -0.12(-0.63%) |
Jun 02, 2021 | 19.15 | 19.15 | 18.80 | 18.95 | 141,279 | -0.13(-0.68%) |
Jun 01, 2021 | 19.10 | 19.24 | 18.75 | 19.08 | 193,370 | +0.12(+0.63%) |
May 28, 2021 | 19.63 | 19.67 | 18.79 | 18.96 | 144,441 | -0.61(-3.12%) |
May 27, 2021 | 19.02 | 19.66 | 18.89 | 19.57 | 539,037 | +0.68(+3.60%) |
May 26, 2021 | 18.93 | 19.05 | 18.76 | 18.89 | 136,265 | +0.16(+0.85%) |
May 25, 2021 | 18.88 | 19.04 | 18.61 | 18.73 | 160,454 | -0.08(-0.43%) |
May 24, 2021 | 18.82 | 19.00 | 18.72 | 18.81 | 129,325 | +0.06(+0.32%) |
May 21, 2021 | 19.00 | 19.17 | 18.74 | 18.75 | 120,056 | -0.08(-0.42%) |
May 20, 2021 | 18.44 | 18.83 | 17.90 | 18.83 | 166,717 | +0.39(+2.11%) |
May 19, 2021 | 17.99 | 18.52 | 17.89 | 18.44 | 171,975 | +0.29(+1.60%) |
May 18, 2021 | 18.35 | 18.79 | 18.15 | 18.15 | 168,809 | -0.09(-0.49%) |
May 17, 2021 | 17.99 | 18.29 | 17.92 | 18.24 | 139,933 | +0.07(+0.39%) |
May 14, 2021 | 17.84 | 18.24 | 17.07 | 18.17 | 186,162 | +0.54(+3.06%) |
May 13, 2021 | 17.38 | 17.74 | 17.14 | 17.63 | 198,487 | +0.42(+2.44%) |
May 12, 2021 | 17.34 | 17.52 | 16.93 | 17.21 | 225,608 | -0.37(-2.10%) |
May 11, 2021 | 16.86 | 17.72 | 16.86 | 17.58 | 142,933 | +0.06(+0.34%) |
May 10, 2021 | 17.75 | 17.99 | 17.17 | 17.52 | 403,464 | -0.35(-1.96%) |
May 07, 2021 | 17.66 | 18.12 | 17.32 | 17.87 | 506,145 | +0.36(+2.06%) |
May 06, 2021 | 18.00 | 18.50 | 16.70 | 17.51 | 447,483 | -0.36(-2.01%) |
May 05, 2021 | 18.01 | 18.18 | 17.63 | 17.87 | 327,741 | +0.00(+0.00%) |
May 04, 2021 | 18.02 | 18.02 | 17.43 | 17.87 | 126,558 | -0.33(-1.81%) |