Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.00 | 16.40 | 15.90 | 15.90 | 3,209 | +0.00(+0.00%) |
Jul 29, 2021 | 17.20 | 17.20 | 15.80 | 15.90 | 4,532 | -1.10(-6.47%) |
Jul 28, 2021 | 16.00 | 17.01 | 15.80 | 17.00 | 4,832 | +1.26(+8.00%) |
Jul 27, 2021 | 15.60 | 16.50 | 15.00 | 15.74 | 10,975 | -0.06(-0.37%) |
Jul 26, 2021 | 17.10 | 17.49 | 15.70 | 15.80 | 5,125 | -1.10(-6.51%) |
Jul 23, 2021 | 18.30 | 18.30 | 16.54 | 16.90 | 12,676 | -1.00(-5.59%) |
Jul 22, 2021 | 18.70 | 18.70 | 17.80 | 17.90 | 1,710 | -0.50(-2.72%) |
Jul 21, 2021 | 18.10 | 18.50 | 18.00 | 18.40 | 1,890 | +0.30(+1.66%) |
Jul 20, 2021 | 17.70 | 19.00 | 17.30 | 18.10 | 5,368 | +0.20(+1.12%) |
Jul 19, 2021 | 17.30 | 18.20 | 17.30 | 17.90 | 9,681 | -0.30(-1.65%) |
Jul 16, 2021 | 18.70 | 19.20 | 17.70 | 18.20 | 4,316 | -0.60(-3.19%) |
Jul 15, 2021 | 18.40 | 19.00 | 17.80 | 18.80 | 5,718 | +0.10(+0.53%) |
Jul 14, 2021 | 19.60 | 19.80 | 18.40 | 18.70 | 5,111 | -0.40(-2.09%) |
Jul 13, 2021 | 19.50 | 19.50 | 18.50 | 19.10 | 2,936 | +0.50(+2.69%) |
Jul 12, 2021 | 18.50 | 18.70 | 17.60 | 18.60 | 5,946 | +0.70(+3.91%) |
Jul 09, 2021 | 17.60 | 17.90 | 17.40 | 17.90 | 3,743 | +0.55(+3.17%) |
Jul 08, 2021 | 17.80 | 18.30 | 17.20 | 17.35 | 10,662 | -0.95(-5.19%) |
Jul 07, 2021 | 19.30 | 19.30 | 18.10 | 18.30 | 15,745 | -0.95(-4.94%) |
Jul 06, 2021 | 19.50 | 19.60 | 19.10 | 19.25 | 5,445 | -0.35(-1.79%) |
Jul 02, 2021 | 19.80 | 19.90 | 19.40 | 19.60 | 5,377 | -0.40(-2.00%) |
Jul 01, 2021 | 20.10 | 20.10 | 19.80 | 20.00 | 2,971 | +0.10(+0.50%) |
Jun 30, 2021 | 20.10 | 20.40 | 19.60 | 19.90 | 5,001 | -0.50(-2.45%) |
Jun 29, 2021 | 20.50 | 20.50 | 20.00 | 20.40 | 2,990 | -0.10(-0.49%) |
Jun 28, 2021 | 20.20 | 20.50 | 19.70 | 20.50 | 7,617 | +0.40(+1.99%) |
Jun 25, 2021 | 19.50 | 20.10 | 19.50 | 20.10 | 3,760 | +0.50(+2.55%) |
Jun 24, 2021 | 19.80 | 19.90 | 19.40 | 19.60 | 4,678 | -0.10(-0.51%) |
Jun 23, 2021 | 20.10 | 20.50 | 19.60 | 19.70 | 6,906 | -0.50(-2.48%) |
Jun 22, 2021 | 19.90 | 20.30 | 19.70 | 20.20 | 5,299 | +0.60(+3.06%) |
Jun 21, 2021 | 19.80 | 19.82 | 19.10 | 19.60 | 6,670 | -0.30(-1.51%) |
Jun 18, 2021 | 20.20 | 20.70 | 19.80 | 19.90 | 5,562 | -0.20(-1.00%) |
Jun 17, 2021 | 20.20 | 20.40 | 19.90 | 20.10 | 1,759 | -0.30(-1.47%) |
Jun 16, 2021 | 20.60 | 21.00 | 19.80 | 20.40 | 7,274 | -0.60(-2.86%) |
Jun 15, 2021 | 21.50 | 21.50 | 20.50 | 21.00 | 15,794 | -0.20(-0.94%) |
Jun 14, 2021 | 21.20 | 21.60 | 20.70 | 21.20 | 9,940 | +0.29(+1.37%) |
Jun 11, 2021 | 20.50 | 21.20 | 20.40 | 20.91 | 4,098 | +0.31(+1.52%) |
Jun 10, 2021 | 22.10 | 22.30 | 20.20 | 20.60 | 30,671 | -1.10(-5.07%) |
Jun 09, 2021 | 21.20 | 22.90 | 21.13 | 21.70 | 41,583 | +0.30(+1.40%) |
Jun 08, 2021 | 20.40 | 21.80 | 20.40 | 21.40 | 12,990 | +0.50(+2.39%) |
Jun 07, 2021 | 20.90 | 20.90 | 20.20 | 20.90 | 7,004 | +0.30(+1.46%) |
Jun 04, 2021 | 20.10 | 20.60 | 20.10 | 20.60 | 5,445 | +0.30(+1.48%) |
Jun 03, 2021 | 20.20 | 20.50 | 19.78 | 20.30 | 12,591 | -0.10(-0.49%) |
Jun 02, 2021 | 20.40 | 20.94 | 20.00 | 20.40 | 3,989 | -0.10(-0.49%) |
Jun 01, 2021 | 20.40 | 20.80 | 19.80 | 20.50 | 12,224 | +0.10(+0.49%) |
May 28, 2021 | 21.20 | 21.20 | 19.70 | 20.40 | 18,873 | +0.20(+0.99%) |
May 27, 2021 | 20.40 | 22.00 | 19.40 | 20.20 | 14,810 | -0.70(-3.35%) |
May 26, 2021 | 20.90 | 20.90 | 20.00 | 20.90 | 3,172 | +0.70(+3.47%) |
May 25, 2021 | 20.20 | 20.58 | 20.10 | 20.20 | 3,859 | +0.00(+0.00%) |
May 24, 2021 | 20.00 | 20.30 | 20.00 | 20.20 | 6,598 | +0.40(+2.02%) |
May 21, 2021 | 21.30 | 21.30 | 19.40 | 19.80 | 13,705 | -1.00(-4.81%) |
May 20, 2021 | 19.80 | 21.30 | 19.60 | 20.80 | 9,752 | +1.30(+6.67%) |
May 19, 2021 | 19.40 | 20.10 | 19.13 | 19.50 | 3,431 | +0.00(+0.00%) |
May 18, 2021 | 20.70 | 20.70 | 19.40 | 19.50 | 8,714 | -0.90(-4.41%) |
May 17, 2021 | 19.20 | 20.60 | 19.20 | 20.40 | 3,194 | +1.20(+6.25%) |
May 14, 2021 | 19.04 | 19.90 | 19.04 | 19.20 | 3,107 | +0.20(+1.05%) |
May 13, 2021 | 19.60 | 20.60 | 19.00 | 19.00 | 13,114 | -1.40(-6.86%) |
May 12, 2021 | 20.80 | 21.10 | 20.10 | 20.40 | 2,485 | +0.00(+0.00%) |
May 11, 2021 | 19.60 | 20.75 | 19.60 | 20.40 | 3,573 | -0.20(-0.97%) |
May 10, 2021 | 21.70 | 21.90 | 20.30 | 20.60 | 9,698 | -1.10(-5.07%) |
May 07, 2021 | 22.20 | 22.90 | 21.70 | 21.70 | 3,958 | -0.50(-2.25%) |
May 06, 2021 | 23.10 | 23.35 | 22.00 | 22.20 | 3,633 | -1.30(-5.53%) |
May 05, 2021 | 23.80 | 24.00 | 23.00 | 23.50 | 2,474 | -0.40(-1.67%) |
May 04, 2021 | 22.90 | 24.00 | 22.50 | 23.90 | 6,385 | +0.30(+1.27%) |