Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.85 | 18.04 | 17.32 | 17.41 | 257,552 | -0.45(-2.52%) |
Jul 29, 2021 | 17.82 | 18.19 | 17.82 | 17.86 | 275,712 | +0.06(+0.34%) |
Jul 28, 2021 | 18.08 | 18.16 | 17.61 | 17.80 | 686,032 | +0.00(+0.00%) |
Jul 27, 2021 | 18.46 | 18.61 | 17.71 | 17.80 | 222,683 | -0.66(-3.58%) |
Jul 26, 2021 | 19.00 | 19.29 | 18.30 | 18.46 | 173,249 | -0.53(-2.79%) |
Jul 23, 2021 | 19.07 | 19.17 | 18.82 | 18.99 | 146,130 | -0.01(-0.05%) |
Jul 22, 2021 | 19.65 | 19.66 | 18.70 | 19.00 | 268,738 | -0.66(-3.36%) |
Jul 21, 2021 | 19.35 | 19.87 | 19.20 | 19.66 | 195,720 | +0.30(+1.55%) |
Jul 20, 2021 | 19.43 | 20.00 | 19.08 | 19.36 | 231,207 | +0.21(+1.10%) |
Jul 19, 2021 | 19.00 | 19.60 | 18.90 | 19.15 | 233,011 | -0.05(-0.26%) |
Jul 16, 2021 | 18.98 | 19.40 | 18.97 | 19.20 | 283,158 | +0.44(+2.35%) |
Jul 15, 2021 | 18.50 | 18.81 | 17.85 | 18.76 | 319,624 | +0.11(+0.59%) |
Jul 14, 2021 | 18.92 | 18.95 | 17.89 | 18.65 | 489,372 | -0.12(-0.64%) |
Jul 13, 2021 | 19.00 | 19.21 | 18.72 | 18.77 | 272,256 | -0.40(-2.09%) |
Jul 12, 2021 | 19.96 | 19.96 | 18.90 | 19.17 | 398,596 | -0.76(-3.81%) |
Jul 09, 2021 | 20.22 | 20.25 | 19.45 | 19.93 | 221,984 | -0.07(-0.35%) |
Jul 08, 2021 | 19.85 | 20.13 | 19.30 | 20.00 | 269,674 | -0.19(-0.94%) |
Jul 07, 2021 | 20.41 | 20.41 | 19.80 | 20.19 | 387,468 | -0.31(-1.51%) |
Jul 06, 2021 | 19.85 | 20.64 | 19.57 | 20.50 | 394,663 | +0.63(+3.17%) |
Jul 02, 2021 | 20.14 | 20.20 | 19.82 | 19.87 | 285,339 | -0.21(-1.05%) |
Jul 01, 2021 | 20.05 | 20.30 | 19.92 | 20.08 | 276,986 | +0.12(+0.60%) |
Jun 30, 2021 | 20.27 | 20.33 | 19.80 | 19.96 | 396,616 | -0.39(-1.92%) |
Jun 29, 2021 | 20.79 | 21.00 | 20.12 | 20.35 | 265,174 | -0.50(-2.40%) |
Jun 28, 2021 | 21.29 | 21.56 | 20.78 | 20.85 | 186,860 | -0.37(-1.74%) |
Jun 25, 2021 | 21.74 | 21.83 | 21.12 | 21.22 | 869,730 | -0.57(-2.62%) |
Jun 24, 2021 | 21.65 | 21.97 | 21.60 | 21.79 | 161,263 | +0.34(+1.59%) |
Jun 23, 2021 | 21.68 | 21.98 | 21.32 | 21.45 | 166,651 | -0.09(-0.42%) |
Jun 22, 2021 | 21.57 | 21.67 | 21.01 | 21.54 | 141,887 | -0.11(-0.51%) |
Jun 21, 2021 | 21.03 | 21.83 | 20.91 | 21.65 | 193,461 | +0.64(+3.05%) |
Jun 18, 2021 | 21.56 | 21.92 | 20.42 | 21.01 | 523,863 | -0.70(-3.22%) |
Jun 17, 2021 | 21.17 | 21.84 | 20.93 | 21.71 | 196,416 | +0.53(+2.50%) |
Jun 16, 2021 | 20.69 | 21.42 | 20.56 | 21.18 | 268,930 | +0.49(+2.37%) |
Jun 15, 2021 | 21.23 | 21.23 | 19.85 | 20.69 | 570,226 | -0.56(-2.64%) |
Jun 14, 2021 | 21.85 | 22.13 | 20.83 | 21.25 | 474,395 | -0.40(-1.85%) |
Jun 11, 2021 | 21.58 | 22.15 | 21.42 | 21.65 | 497,413 | +0.02(+0.09%) |
Jun 10, 2021 | 23.08 | 23.27 | 21.44 | 21.63 | 448,534 | -1.42(-6.16%) |
Jun 09, 2021 | 23.40 | 24.36 | 22.90 | 23.05 | 814,708 | -0.25(-1.07%) |
Jun 08, 2021 | 22.68 | 23.33 | 22.52 | 23.30 | 290,488 | +0.79(+3.51%) |
Jun 07, 2021 | 21.54 | 22.51 | 21.33 | 22.51 | 387,420 | +0.85(+3.92%) |
Jun 04, 2021 | 21.45 | 21.70 | 21.11 | 21.66 | 106,662 | +0.17(+0.79%) |
Jun 03, 2021 | 21.78 | 21.97 | 21.21 | 21.49 | 153,574 | -0.50(-2.27%) |
Jun 02, 2021 | 21.46 | 22.02 | 21.35 | 21.99 | 296,481 | +0.61(+2.85%) |
Jun 01, 2021 | 21.46 | 21.59 | 20.79 | 21.38 | 229,452 | +0.09(+0.42%) |
May 28, 2021 | 21.24 | 21.54 | 20.91 | 21.29 | 406,964 | +0.04(+0.19%) |
May 27, 2021 | 20.78 | 21.57 | 20.58 | 21.25 | 450,531 | +0.46(+2.21%) |
May 26, 2021 | 20.19 | 20.82 | 20.19 | 20.79 | 320,407 | +0.59(+2.92%) |
May 25, 2021 | 20.16 | 20.80 | 20.06 | 20.20 | 307,254 | +0.02(+0.10%) |
May 24, 2021 | 20.05 | 20.64 | 20.03 | 20.18 | 267,188 | +0.23(+1.15%) |
May 21, 2021 | 20.56 | 20.70 | 19.79 | 19.95 | 187,218 | -0.49(-2.40%) |
May 20, 2021 | 20.57 | 20.99 | 20.41 | 20.44 | 204,624 | -0.02(-0.10%) |
May 19, 2021 | 19.85 | 20.46 | 19.70 | 20.46 | 217,638 | +0.18(+0.89%) |
May 18, 2021 | 20.12 | 20.67 | 19.07 | 20.28 | 439,312 | +0.23(+1.15%) |
May 17, 2021 | 20.32 | 20.45 | 19.80 | 20.05 | 273,849 | -0.32(-1.57%) |
May 14, 2021 | 20.07 | 20.42 | 20.05 | 20.37 | 386,925 | +0.44(+2.21%) |
May 13, 2021 | 19.70 | 20.14 | 19.64 | 19.93 | 765,514 | +0.43(+2.21%) |
May 12, 2021 | 20.74 | 21.01 | 19.38 | 19.50 | 657,726 | -1.26(-6.07%) |
May 11, 2021 | 21.37 | 23.17 | 20.71 | 20.76 | 996,117 | +0.61(+3.03%) |
May 10, 2021 | 21.00 | 21.13 | 19.89 | 20.15 | 487,370 | -0.71(-3.40%) |
May 07, 2021 | 21.38 | 21.68 | 20.59 | 20.86 | 325,504 | -0.37(-1.74%) |
May 06, 2021 | 22.01 | 22.50 | 20.83 | 21.23 | 342,455 | -1.14(-5.10%) |
May 05, 2021 | 22.61 | 22.61 | 22.20 | 22.37 | 133,434 | -0.18(-0.80%) |
May 04, 2021 | 22.88 | 23.12 | 21.29 | 22.55 | 428,854 | -0.73(-3.14%) |