Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.15 | 17.54 | 16.81 | 17.21 | 66,965 | -0.02(-0.12%) |
Jul 29, 2021 | 17.75 | 17.82 | 17.02 | 17.23 | 57,607 | -0.47(-2.66%) |
Jul 28, 2021 | 17.78 | 17.85 | 16.98 | 17.70 | 48,595 | +0.18(+1.03%) |
Jul 27, 2021 | 18.18 | 18.18 | 16.26 | 17.52 | 85,296 | -0.68(-3.74%) |
Jul 26, 2021 | 19.26 | 19.50 | 18.00 | 18.20 | 44,015 | -0.90(-4.71%) |
Jul 23, 2021 | 19.38 | 19.67 | 18.51 | 19.10 | 23,050 | -0.22(-1.14%) |
Jul 22, 2021 | 20.35 | 20.55 | 19.08 | 19.32 | 58,997 | -1.11(-5.43%) |
Jul 21, 2021 | 20.23 | 20.94 | 19.58 | 20.43 | 49,035 | +0.46(+2.30%) |
Jul 20, 2021 | 18.03 | 20.13 | 18.00 | 19.97 | 68,647 | +2.00(+11.13%) |
Jul 19, 2021 | 19.25 | 19.47 | 17.61 | 17.97 | 86,043 | -1.63(-8.32%) |
Jul 16, 2021 | 19.55 | 20.15 | 19.43 | 19.60 | 29,092 | +0.14(+0.72%) |
Jul 15, 2021 | 20.10 | 20.45 | 19.08 | 19.46 | 60,893 | -0.66(-3.28%) |
Jul 14, 2021 | 21.44 | 21.50 | 20.12 | 20.12 | 45,009 | -1.33(-6.20%) |
Jul 13, 2021 | 21.55 | 21.55 | 20.66 | 21.45 | 51,414 | -0.35(-1.61%) |
Jul 12, 2021 | 21.97 | 22.27 | 21.36 | 21.80 | 30,518 | -0.26(-1.18%) |
Jul 09, 2021 | 21.34 | 22.18 | 21.26 | 22.06 | 34,881 | +1.02(+4.85%) |
Jul 08, 2021 | 21.03 | 21.79 | 20.62 | 21.04 | 50,728 | -0.36(-1.68%) |
Jul 07, 2021 | 21.29 | 21.54 | 20.35 | 21.40 | 63,857 | +0.20(+0.94%) |
Jul 06, 2021 | 20.88 | 21.31 | 20.53 | 21.20 | 55,944 | +0.39(+1.87%) |
Jul 02, 2021 | 21.48 | 21.61 | 20.77 | 20.81 | 48,809 | -0.76(-3.52%) |
Jul 01, 2021 | 21.08 | 21.66 | 20.22 | 21.57 | 82,561 | +0.79(+3.80%) |
Jun 30, 2021 | 21.34 | 21.89 | 20.62 | 20.78 | 118,006 | -0.72(-3.35%) |
Jun 29, 2021 | 22.85 | 22.87 | 21.29 | 21.50 | 133,220 | -0.26(-1.19%) |
Jun 28, 2021 | 25.00 | 25.00 | 21.62 | 21.76 | 207,855 | -3.01(-12.15%) |
Jun 25, 2021 | 24.40 | 24.88 | 23.47 | 24.77 | 564,925 | +0.21(+0.86%) |
Jun 24, 2021 | 25.07 | 25.39 | 24.01 | 24.56 | 72,826 | -0.48(-1.92%) |
Jun 23, 2021 | 23.22 | 25.59 | 22.90 | 25.04 | 94,731 | +1.95(+8.45%) |
Jun 22, 2021 | 23.76 | 23.88 | 22.49 | 23.09 | 52,825 | -0.67(-2.82%) |
Jun 21, 2021 | 22.62 | 23.99 | 21.99 | 23.76 | 105,016 | +1.32(+5.88%) |
Jun 18, 2021 | 23.22 | 23.61 | 21.69 | 22.44 | 212,376 | -1.25(-5.28%) |
Jun 17, 2021 | 23.00 | 23.98 | 22.12 | 23.69 | 125,302 | +0.75(+3.27%) |
Jun 16, 2021 | 23.53 | 23.79 | 22.40 | 22.94 | 83,742 | -0.70(-2.96%) |
Jun 15, 2021 | 24.35 | 24.41 | 23.33 | 23.64 | 76,316 | -0.55(-2.27%) |
Jun 14, 2021 | 23.22 | 24.28 | 23.12 | 24.19 | 72,732 | +1.19(+5.17%) |
Jun 11, 2021 | 22.63 | 23.76 | 22.29 | 23.00 | 61,299 | +0.33(+1.46%) |
Jun 10, 2021 | 22.11 | 22.85 | 21.76 | 22.67 | 50,596 | +0.63(+2.86%) |
Jun 09, 2021 | 22.11 | 22.49 | 21.55 | 22.04 | 64,736 | -0.06(-0.27%) |
Jun 08, 2021 | 21.24 | 22.95 | 21.00 | 22.10 | 132,741 | +0.69(+3.22%) |
Jun 07, 2021 | 19.52 | 21.69 | 19.01 | 21.41 | 72,150 | +1.89(+9.68%) |
Jun 04, 2021 | 19.94 | 19.98 | 19.28 | 19.52 | 50,554 | -0.18(-0.91%) |
Jun 03, 2021 | 19.72 | 19.95 | 19.34 | 19.70 | 73,089 | -0.07(-0.35%) |
Jun 02, 2021 | 19.62 | 21.04 | 19.32 | 19.77 | 57,497 | -0.86(-4.17%) |
Jun 01, 2021 | 19.18 | 20.99 | 18.66 | 20.63 | 145,085 | +1.40(+7.28%) |
May 28, 2021 | 19.64 | 20.20 | 19.23 | 19.23 | 73,706 | -0.33(-1.69%) |
May 27, 2021 | 20.10 | 20.54 | 18.66 | 19.56 | 186,002 | -0.55(-2.73%) |
May 26, 2021 | 18.35 | 21.14 | 18.13 | 20.11 | 237,685 | +1.46(+7.83%) |
May 25, 2021 | 17.48 | 18.70 | 17.41 | 18.65 | 105,477 | +1.23(+7.06%) |
May 24, 2021 | 17.23 | 17.57 | 16.71 | 17.42 | 80,089 | +0.31(+1.81%) |
May 21, 2021 | 16.80 | 17.39 | 16.41 | 17.11 | 78,823 | +0.19(+1.12%) |
May 20, 2021 | 15.45 | 16.94 | 15.17 | 16.92 | 134,294 | +1.96(+13.10%) |
May 19, 2021 | 15.25 | 15.85 | 14.91 | 14.96 | 95,004 | -0.30(-1.97%) |
May 18, 2021 | 14.84 | 15.40 | 14.84 | 15.26 | 113,027 | +0.60(+4.09%) |
May 17, 2021 | 14.14 | 14.79 | 13.70 | 14.66 | 55,792 | +0.61(+4.34%) |
May 14, 2021 | 14.38 | 14.69 | 13.89 | 14.05 | 122,182 | -0.13(-0.92%) |
May 13, 2021 | 16.10 | 16.59 | 13.94 | 14.18 | 208,529 | -1.69(-10.65%) |
May 12, 2021 | 16.17 | 17.21 | 15.78 | 15.87 | 64,126 | -0.69(-4.17%) |
May 11, 2021 | 16.03 | 17.72 | 15.50 | 16.56 | 75,867 | +0.33(+2.03%) |
May 10, 2021 | 17.35 | 17.35 | 16.03 | 16.23 | 75,269 | -1.20(-6.88%) |
May 07, 2021 | 17.12 | 17.45 | 16.29 | 17.43 | 73,345 | +0.38(+2.23%) |
May 06, 2021 | 17.68 | 17.75 | 16.85 | 17.05 | 85,377 | -0.76(-4.27%) |
May 05, 2021 | 18.07 | 18.09 | 17.55 | 17.81 | 61,748 | -0.21(-1.17%) |
May 04, 2021 | 18.18 | 18.34 | 17.74 | 18.02 | 126,525 | -0.28(-1.53%) |