Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.81 | 19.25 | 18.64 | 19.02 | 344,325 | -0.26(-1.35%) |
Jul 29, 2021 | 19.19 | 19.50 | 19.10 | 19.28 | 384,923 | +0.28(+1.47%) |
Jul 28, 2021 | 18.56 | 19.23 | 18.55 | 19.00 | 328,884 | +0.55(+2.98%) |
Jul 27, 2021 | 18.90 | 19.04 | 17.63 | 18.45 | 689,463 | -0.43(-2.28%) |
Jul 26, 2021 | 18.90 | 19.26 | 18.58 | 18.88 | 531,585 | +0.08(+0.43%) |
Jul 23, 2021 | 18.63 | 18.95 | 18.20 | 18.80 | 435,339 | +0.43(+2.34%) |
Jul 22, 2021 | 18.45 | 18.46 | 17.79 | 18.37 | 555,855 | -0.16(-0.86%) |
Jul 21, 2021 | 18.51 | 18.68 | 18.22 | 18.53 | 362,966 | +0.36(+1.98%) |
Jul 20, 2021 | 17.77 | 18.30 | 17.62 | 18.17 | 466,588 | +0.62(+3.53%) |
Jul 19, 2021 | 17.00 | 17.82 | 16.81 | 17.55 | 457,072 | +0.04(+0.23%) |
Jul 16, 2021 | 18.09 | 18.31 | 17.27 | 17.51 | 371,094 | -0.21(-1.19%) |
Jul 15, 2021 | 18.15 | 18.58 | 17.36 | 17.72 | 598,743 | -0.50(-2.74%) |
Jul 14, 2021 | 18.99 | 19.01 | 18.03 | 18.22 | 601,763 | -0.41(-2.20%) |
Jul 13, 2021 | 19.21 | 19.25 | 18.61 | 18.63 | 439,362 | -0.63(-3.27%) |
Jul 12, 2021 | 19.39 | 19.59 | 18.63 | 19.26 | 479,642 | -0.02(-0.10%) |
Jul 09, 2021 | 18.96 | 19.67 | 18.62 | 19.28 | 481,451 | +0.37(+1.96%) |
Jul 08, 2021 | 18.32 | 19.13 | 17.85 | 18.91 | 713,043 | -0.33(-1.72%) |
Jul 07, 2021 | 20.37 | 20.50 | 19.07 | 19.24 | 429,403 | -1.00(-4.94%) |
Jul 06, 2021 | 20.24 | 20.35 | 19.68 | 20.24 | 361,001 | +0.00(+0.00%) |
Jul 02, 2021 | 21.13 | 21.39 | 19.94 | 20.24 | 544,953 | -0.83(-3.94%) |
Jul 01, 2021 | 21.73 | 21.73 | 20.54 | 21.07 | 511,686 | -0.35(-1.63%) |
Jun 30, 2021 | 22.12 | 22.37 | 21.14 | 21.42 | 752,438 | -0.72(-3.25%) |
Jun 29, 2021 | 21.58 | 22.54 | 21.11 | 22.14 | 959,786 | +0.44(+2.03%) |
Jun 28, 2021 | 20.92 | 22.39 | 20.62 | 21.70 | 3,202,129 | +3.04(+16.29%) |
Jun 25, 2021 | 19.01 | 19.54 | 18.64 | 18.66 | 448,226 | -0.35(-1.84%) |
Jun 24, 2021 | 19.50 | 19.57 | 18.22 | 19.01 | 1,053,130 | -0.46(-2.36%) |
Jun 23, 2021 | 17.22 | 20.00 | 17.13 | 19.47 | 2,251,428 | +2.54(+15.00%) |
Jun 22, 2021 | 16.41 | 17.07 | 16.24 | 16.93 | 432,008 | +0.49(+2.98%) |
Jun 21, 2021 | 16.21 | 16.53 | 15.76 | 16.44 | 331,548 | +0.30(+1.86%) |
Jun 18, 2021 | 16.26 | 16.40 | 15.89 | 16.14 | 320,395 | -0.18(-1.10%) |
Jun 17, 2021 | 16.70 | 16.93 | 16.32 | 16.32 | 377,705 | -0.23(-1.39%) |
Jun 16, 2021 | 16.40 | 16.97 | 16.34 | 16.55 | 359,325 | +0.21(+1.29%) |
Jun 15, 2021 | 16.97 | 17.03 | 15.86 | 16.34 | 484,011 | -0.67(-3.94%) |
Jun 14, 2021 | 17.09 | 17.43 | 16.92 | 17.01 | 211,276 | -0.01(-0.06%) |
Jun 11, 2021 | 16.70 | 17.13 | 16.68 | 17.02 | 190,406 | +0.43(+2.59%) |
Jun 10, 2021 | 16.89 | 17.18 | 16.45 | 16.59 | 275,526 | -0.26(-1.54%) |
Jun 09, 2021 | 17.27 | 17.45 | 16.83 | 16.85 | 295,780 | -0.38(-2.21%) |
Jun 08, 2021 | 17.25 | 17.45 | 16.72 | 17.23 | 617,854 | +0.08(+0.47%) |
Jun 07, 2021 | 16.69 | 17.23 | 16.69 | 17.15 | 439,449 | +0.40(+2.39%) |
Jun 04, 2021 | 15.98 | 17.17 | 15.85 | 16.75 | 929,712 | +0.78(+4.88%) |
Jun 03, 2021 | 15.64 | 16.36 | 15.31 | 15.97 | 592,041 | +0.04(+0.25%) |
Jun 02, 2021 | 16.24 | 16.27 | 15.67 | 15.93 | 592,587 | -0.45(-2.75%) |
Jun 01, 2021 | 16.51 | 16.58 | 15.96 | 16.38 | 387,032 | -0.16(-0.97%) |
May 28, 2021 | 16.65 | 16.83 | 16.51 | 16.54 | 285,716 | -0.05(-0.30%) |
May 27, 2021 | 16.53 | 16.75 | 16.22 | 16.59 | 316,389 | +0.02(+0.12%) |
May 26, 2021 | 16.23 | 16.75 | 16.23 | 16.57 | 268,006 | +0.23(+1.41%) |
May 25, 2021 | 16.69 | 16.80 | 16.28 | 16.34 | 384,707 | -0.13(-0.79%) |
May 24, 2021 | 16.29 | 16.62 | 16.14 | 16.47 | 341,235 | +0.27(+1.67%) |
May 21, 2021 | 16.29 | 16.72 | 16.07 | 16.20 | 479,925 | +0.06(+0.37%) |
May 20, 2021 | 15.54 | 16.20 | 15.42 | 16.14 | 459,901 | +0.72(+4.67%) |
May 19, 2021 | 14.65 | 15.49 | 14.55 | 15.42 | 279,837 | +0.29(+1.92%) |
May 18, 2021 | 15.00 | 15.64 | 14.80 | 15.13 | 346,500 | +0.26(+1.75%) |
May 17, 2021 | 14.67 | 14.97 | 14.41 | 14.87 | 359,834 | +0.17(+1.16%) |
May 14, 2021 | 14.38 | 14.87 | 14.08 | 14.70 | 607,419 | +0.59(+4.18%) |
May 13, 2021 | 14.94 | 15.17 | 13.75 | 14.11 | 869,683 | -0.49(-3.36%) |
May 12, 2021 | 14.90 | 15.30 | 14.51 | 14.60 | 623,525 | -0.66(-4.33%) |
May 11, 2021 | 14.60 | 15.40 | 14.33 | 15.26 | 797,161 | -0.26(-1.68%) |
May 10, 2021 | 17.00 | 17.06 | 15.51 | 15.52 | 1,058,219 | -1.64(-9.56%) |
May 07, 2021 | 16.13 | 17.56 | 16.04 | 17.16 | 927,620 | +1.12(+6.98%) |
May 06, 2021 | 16.65 | 16.66 | 15.72 | 16.04 | 1,289,101 | -0.61(-3.66%) |
May 05, 2021 | 17.11 | 17.45 | 16.50 | 16.65 | 787,550 | -0.08(-0.48%) |
May 04, 2021 | 17.33 | 17.67 | 15.90 | 16.73 | 1,679,300 | -0.89(-5.05%) |