Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.30 | 20.37 | 19.43 | 19.51 | 163,476 | -1.08(-5.25%) |
Jul 29, 2021 | 20.62 | 20.78 | 20.39 | 20.59 | 134,081 | +0.21(+1.04%) |
Jul 28, 2021 | 20.07 | 20.38 | 19.96 | 20.38 | 134,839 | +0.71(+3.62%) |
Jul 27, 2021 | 20.15 | 20.15 | 19.43 | 19.67 | 213,795 | -0.91(-4.40%) |
Jul 26, 2021 | 19.88 | 20.65 | 19.85 | 20.58 | 166,197 | +0.73(+3.68%) |
Jul 23, 2021 | 21.09 | 21.11 | 19.83 | 19.85 | 710,825 | -1.18(-5.61%) |
Jul 22, 2021 | 21.54 | 21.54 | 21.03 | 21.03 | 130,641 | -0.36(-1.69%) |
Jul 21, 2021 | 20.56 | 21.39 | 20.54 | 21.39 | 165,061 | +1.15(+5.70%) |
Jul 20, 2021 | 19.70 | 20.50 | 19.51 | 20.23 | 162,910 | +0.39(+1.95%) |
Jul 19, 2021 | 20.05 | 20.19 | 19.65 | 19.85 | 315,505 | -0.89(-4.29%) |
Jul 16, 2021 | 21.66 | 21.68 | 20.66 | 20.73 | 306,011 | -0.54(-2.52%) |
Jul 15, 2021 | 21.87 | 22.07 | 21.15 | 21.27 | 296,382 | -0.38(-1.75%) |
Jul 14, 2021 | 20.82 | 21.77 | 20.81 | 21.65 | 358,968 | +1.29(+6.35%) |
Jul 13, 2021 | 20.88 | 20.94 | 20.22 | 20.36 | 185,866 | -0.24(-1.15%) |
Jul 12, 2021 | 19.83 | 20.66 | 19.75 | 20.59 | 186,170 | +0.67(+3.36%) |
Jul 09, 2021 | 19.86 | 20.27 | 19.71 | 19.93 | 86,738 | +0.32(+1.62%) |
Jul 08, 2021 | 19.31 | 19.66 | 18.90 | 19.61 | 229,398 | -0.18(-0.89%) |
Jul 07, 2021 | 19.67 | 19.91 | 19.34 | 19.78 | 275,927 | -0.12(-0.62%) |
Jul 06, 2021 | 20.76 | 20.77 | 19.90 | 19.91 | 307,995 | -0.96(-4.60%) |
Jul 02, 2021 | 20.76 | 21.12 | 20.56 | 20.87 | 161,602 | +0.52(+2.55%) |
Jul 01, 2021 | 21.03 | 21.06 | 20.29 | 20.35 | 200,243 | -0.62(-2.98%) |
Jun 30, 2021 | 20.68 | 21.15 | 20.44 | 20.97 | 243,047 | -0.07(-0.33%) |
Jun 29, 2021 | 20.37 | 21.10 | 20.37 | 21.04 | 234,942 | +0.90(+4.45%) |
Jun 28, 2021 | 20.11 | 20.16 | 19.57 | 20.15 | 170,772 | +0.36(+1.82%) |
Jun 25, 2021 | 20.44 | 20.51 | 19.68 | 19.78 | 246,668 | -0.58(-2.85%) |
Jun 24, 2021 | 20.09 | 20.59 | 20.06 | 20.37 | 203,551 | +0.21(+1.05%) |
Jun 23, 2021 | 19.60 | 20.19 | 19.58 | 20.15 | 183,078 | +0.76(+3.90%) |
Jun 22, 2021 | 19.18 | 19.52 | 19.06 | 19.40 | 179,749 | +0.09(+0.46%) |
Jun 21, 2021 | 18.79 | 19.35 | 18.71 | 19.31 | 180,805 | +0.55(+2.95%) |
Jun 18, 2021 | 18.95 | 19.12 | 18.64 | 18.76 | 300,735 | -0.11(-0.61%) |
Jun 17, 2021 | 19.66 | 19.76 | 18.83 | 18.87 | 411,151 | -0.99(-5.00%) |
Jun 16, 2021 | 19.80 | 20.26 | 19.64 | 19.86 | 341,179 | -0.18(-0.88%) |
Jun 15, 2021 | 19.35 | 20.10 | 19.27 | 20.04 | 329,635 | +0.44(+2.24%) |
Jun 14, 2021 | 19.77 | 19.77 | 19.42 | 19.60 | 281,192 | -0.18(-0.89%) |
Jun 11, 2021 | 20.68 | 20.69 | 19.68 | 19.78 | 346,342 | -0.91(-4.42%) |
Jun 10, 2021 | 20.65 | 20.99 | 20.48 | 20.69 | 301,880 | +0.81(+4.07%) |
Jun 09, 2021 | 19.53 | 20.12 | 19.14 | 19.88 | 515,445 | +0.18(+0.89%) |
Jun 08, 2021 | 20.59 | 20.82 | 19.63 | 19.71 | 623,913 | -1.36(-6.47%) |
Jun 07, 2021 | 20.52 | 21.21 | 20.25 | 21.07 | 613,915 | +0.48(+2.35%) |
Jun 04, 2021 | 19.60 | 20.72 | 19.49 | 20.59 | 559,735 | +1.49(+7.78%) |
Jun 03, 2021 | 19.27 | 19.31 | 18.76 | 19.10 | 127,340 | -0.21(-1.09%) |
Jun 02, 2021 | 18.26 | 19.59 | 18.09 | 19.31 | 595,497 | +0.94(+5.12%) |
Jun 01, 2021 | 17.41 | 18.38 | 17.22 | 18.37 | 867,408 | +0.89(+5.08%) |
May 28, 2021 | 17.52 | 17.54 | 17.32 | 17.48 | 132,184 | -0.13(-0.75%) |
May 27, 2021 | 17.19 | 17.73 | 17.19 | 17.61 | 372,093 | +0.54(+3.14%) |
May 26, 2021 | 16.46 | 17.16 | 16.35 | 17.08 | 237,227 | +0.45(+2.70%) |
May 25, 2021 | 16.93 | 17.02 | 16.55 | 16.63 | 294,103 | -0.07(-0.42%) |
May 24, 2021 | 16.59 | 16.86 | 16.45 | 16.70 | 258,143 | -0.04(-0.26%) |
May 21, 2021 | 16.60 | 17.07 | 16.51 | 16.74 | 358,213 | -0.09(-0.52%) |
May 20, 2021 | 17.41 | 17.41 | 16.71 | 16.83 | 263,661 | -0.09(-0.52%) |
May 19, 2021 | 17.00 | 17.11 | 16.65 | 16.92 | 269,464 | -0.38(-2.19%) |
May 18, 2021 | 17.81 | 17.88 | 17.22 | 17.30 | 469,726 | -0.66(-3.67%) |
May 17, 2021 | 17.43 | 18.25 | 17.43 | 17.95 | 601,599 | +0.52(+2.98%) |
May 14, 2021 | 17.43 | 17.59 | 17.26 | 17.44 | 211,082 | +0.46(+2.69%) |
May 13, 2021 | 17.14 | 17.66 | 16.70 | 16.98 | 363,589 | +0.04(+0.21%) |
May 12, 2021 | 17.40 | 17.42 | 16.95 | 16.94 | 309,615 | -0.61(-3.46%) |
May 11, 2021 | 17.06 | 17.57 | 16.96 | 17.55 | 288,620 | +0.26(+1.47%) |
May 10, 2021 | 17.43 | 17.53 | 17.01 | 17.30 | 392,624 | -0.27(-1.55%) |
May 07, 2021 | 17.24 | 17.89 | 16.99 | 17.57 | 306,087 | +0.62(+3.69%) |
May 06, 2021 | 16.96 | 17.10 | 16.67 | 16.94 | 369,068 | -0.13(-0.77%) |
May 05, 2021 | 16.35 | 17.14 | 15.96 | 17.08 | 672,764 | +1.00(+6.24%) |
May 04, 2021 | 16.18 | 16.25 | 15.68 | 16.07 | 470,721 | -0.15(-0.92%) |