Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.51 | 19.64 | 19.44 | 19.51 | 532,211 | +0.02(+0.10%) |
Jul 29, 2021 | 19.31 | 19.51 | 19.29 | 19.49 | 798,542 | +0.36(+1.88%) |
Jul 28, 2021 | 19.18 | 19.26 | 19.11 | 19.13 | 430,282 | +0.01(+0.05%) |
Jul 27, 2021 | 19.16 | 19.21 | 18.99 | 19.12 | 562,265 | -0.08(-0.42%) |
Jul 26, 2021 | 18.99 | 19.20 | 18.93 | 19.20 | 242,333 | +0.12(+0.63%) |
Jul 23, 2021 | 18.94 | 19.09 | 18.91 | 19.08 | 218,057 | +0.13(+0.69%) |
Jul 22, 2021 | 18.74 | 19.03 | 18.62 | 18.95 | 403,717 | +0.36(+1.94%) |
Jul 21, 2021 | 18.25 | 18.64 | 18.25 | 18.59 | 676,018 | +0.68(+3.80%) |
Jul 20, 2021 | 17.59 | 17.96 | 17.38 | 17.91 | 749,984 | +0.27(+1.53%) |
Jul 19, 2021 | 18.35 | 18.36 | 17.49 | 17.64 | 1,714,364 | -1.24(-6.57%) |
Jul 16, 2021 | 19.01 | 19.05 | 18.65 | 18.88 | 559,593 | +0.00(+0.00%) |
Jul 15, 2021 | 18.97 | 19.21 | 18.86 | 18.88 | 464,598 | -0.30(-1.56%) |
Jul 14, 2021 | 19.70 | 19.72 | 19.02 | 19.18 | 1,176,581 | -0.53(-2.69%) |
Jul 13, 2021 | 19.47 | 19.74 | 19.38 | 19.71 | 492,510 | +0.31(+1.60%) |
Jul 12, 2021 | 19.28 | 19.43 | 19.17 | 19.40 | 410,825 | -0.07(-0.36%) |
Jul 09, 2021 | 19.31 | 19.53 | 19.31 | 19.47 | 467,797 | +0.32(+1.67%) |
Jul 08, 2021 | 18.89 | 19.16 | 18.74 | 19.15 | 614,722 | +0.32(+1.70%) |
Jul 07, 2021 | 19.28 | 19.38 | 18.73 | 18.83 | 2,243,117 | -0.47(-2.44%) |
Jul 06, 2021 | 19.59 | 19.63 | 19.11 | 19.30 | 1,771,326 | -0.35(-1.78%) |
Jul 02, 2021 | 19.50 | 19.70 | 19.40 | 19.65 | 478,658 | +0.18(+0.92%) |
Jul 01, 2021 | 19.72 | 19.78 | 19.42 | 19.47 | 1,126,815 | +0.22(+1.14%) |
Jun 30, 2021 | 19.26 | 19.42 | 19.16 | 19.25 | 454,049 | +0.01(+0.05%) |
Jun 29, 2021 | 19.25 | 19.32 | 19.10 | 19.24 | 296,512 | +0.12(+0.63%) |
Jun 28, 2021 | 19.33 | 19.34 | 19.06 | 19.12 | 560,444 | -0.29(-1.49%) |
Jun 25, 2021 | 19.34 | 19.43 | 19.13 | 19.41 | 619,333 | +0.13(+0.67%) |
Jun 24, 2021 | 19.12 | 19.30 | 19.10 | 19.28 | 339,186 | +0.03(+0.16%) |
Jun 23, 2021 | 19.34 | 19.40 | 19.20 | 19.25 | 521,647 | +0.14(+0.73%) |
Jun 22, 2021 | 19.10 | 19.18 | 19.04 | 19.11 | 500,843 | +0.00(+0.00%) |
Jun 21, 2021 | 18.74 | 19.12 | 18.72 | 19.11 | 1,261,705 | +0.39(+2.08%) |
Jun 18, 2021 | 18.52 | 18.81 | 18.52 | 18.72 | 567,464 | +0.09(+0.48%) |
Jun 17, 2021 | 18.95 | 18.98 | 18.37 | 18.63 | 1,192,053 | -0.26(-1.38%) |
Jun 16, 2021 | 18.91 | 19.12 | 18.88 | 18.89 | 618,543 | -0.03(-0.16%) |
Jun 15, 2021 | 18.78 | 18.93 | 18.77 | 18.92 | 607,738 | +0.28(+1.50%) |
Jun 14, 2021 | 18.69 | 18.75 | 18.56 | 18.64 | 427,439 | +0.12(+0.65%) |
Jun 11, 2021 | 18.50 | 18.64 | 18.50 | 18.52 | 566,982 | +0.05(+0.27%) |
Jun 10, 2021 | 18.54 | 18.60 | 18.11 | 18.47 | 1,169,401 | +0.11(+0.60%) |
Jun 09, 2021 | 18.52 | 18.59 | 18.33 | 18.36 | 574,367 | -0.11(-0.60%) |
Jun 08, 2021 | 18.15 | 18.47 | 18.05 | 18.47 | 590,516 | +0.23(+1.26%) |
Jun 07, 2021 | 18.29 | 18.35 | 18.18 | 18.24 | 449,068 | -0.04(-0.22%) |
Jun 04, 2021 | 18.39 | 18.41 | 18.22 | 18.28 | 748,314 | +0.07(+0.38%) |
Jun 03, 2021 | 18.27 | 18.30 | 18.04 | 18.21 | 471,877 | +0.02(+0.11%) |
Jun 02, 2021 | 18.08 | 18.23 | 18.01 | 18.19 | 610,757 | +0.20(+1.11%) |
Jun 01, 2021 | 18.07 | 18.21 | 17.85 | 17.99 | 937,056 | +0.38(+2.16%) |
May 28, 2021 | 17.73 | 17.78 | 17.51 | 17.61 | 531,435 | -0.03(-0.17%) |
May 27, 2021 | 17.50 | 17.67 | 17.46 | 17.64 | 537,399 | +0.10(+0.57%) |
May 26, 2021 | 17.36 | 17.57 | 17.34 | 17.54 | 469,707 | +0.12(+0.69%) |
May 25, 2021 | 17.43 | 17.52 | 17.37 | 17.42 | 615,540 | -0.04(-0.23%) |
May 24, 2021 | 17.22 | 17.50 | 17.17 | 17.46 | 729,566 | +0.46(+2.71%) |
May 21, 2021 | 16.97 | 17.07 | 16.92 | 17.00 | 1,168,199 | +0.40(+2.41%) |
May 20, 2021 | 16.92 | 16.95 | 16.54 | 16.60 | 2,089,340 | -0.39(-2.30%) |
May 19, 2021 | 17.07 | 17.07 | 16.64 | 16.99 | 1,691,043 | -0.51(-2.91%) |
May 18, 2021 | 17.63 | 17.71 | 17.15 | 17.50 | 1,462,863 | -0.19(-1.07%) |
May 17, 2021 | 17.53 | 17.71 | 17.51 | 17.69 | 396,768 | +0.22(+1.26%) |
May 14, 2021 | 17.33 | 17.50 | 17.31 | 17.47 | 1,121,141 | +0.43(+2.52%) |
May 13, 2021 | 17.14 | 17.32 | 16.92 | 17.04 | 1,556,921 | -0.54(-3.07%) |
May 12, 2021 | 17.56 | 17.79 | 17.55 | 17.58 | 812,455 | +0.12(+0.69%) |
May 11, 2021 | 17.14 | 17.49 | 17.14 | 17.46 | 840,404 | +0.09(+0.52%) |
May 10, 2021 | 17.54 | 17.54 | 17.16 | 17.37 | 689,975 | +0.02(+0.12%) |
May 07, 2021 | 17.21 | 17.43 | 17.18 | 17.35 | 842,527 | +0.00(+0.00%) |
May 06, 2021 | 17.51 | 17.52 | 17.30 | 17.35 | 632,945 | -0.13(-0.77%) |
May 05, 2021 | 17.72 | 17.80 | 17.40 | 17.48 | 1,121,137 | -0.07(-0.37%) |
May 04, 2021 | 17.49 | 17.56 | 17.36 | 17.55 | 735,682 | +0.37(+2.15%) |