Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.96 | 19.31 | 18.51 | 18.66 | 402,302 | -0.30(-1.58%) |
Jul 29, 2021 | 18.78 | 19.47 | 18.78 | 18.96 | 378,595 | +0.40(+2.16%) |
Jul 28, 2021 | 18.65 | 18.85 | 18.05 | 18.56 | 264,931 | +0.16(+0.87%) |
Jul 27, 2021 | 18.94 | 19.23 | 18.05 | 18.40 | 377,031 | -0.82(-4.27%) |
Jul 26, 2021 | 18.21 | 19.26 | 18.21 | 19.22 | 561,068 | +1.25(+6.96%) |
Jul 23, 2021 | 18.34 | 18.51 | 17.87 | 17.97 | 267,407 | -0.06(-0.33%) |
Jul 22, 2021 | 18.46 | 18.46 | 17.75 | 18.03 | 237,965 | -0.41(-2.22%) |
Jul 21, 2021 | 18.15 | 18.80 | 18.15 | 18.44 | 259,510 | +0.48(+2.67%) |
Jul 20, 2021 | 17.50 | 18.11 | 17.25 | 17.96 | 515,594 | +0.61(+3.52%) |
Jul 19, 2021 | 17.21 | 17.73 | 16.88 | 17.35 | 524,761 | -0.31(-1.76%) |
Jul 16, 2021 | 18.00 | 18.33 | 17.33 | 17.66 | 837,626 | -0.89(-4.80%) |
Jul 15, 2021 | 18.45 | 18.98 | 18.25 | 18.55 | 452,321 | -0.27(-1.43%) |
Jul 14, 2021 | 19.16 | 19.54 | 18.56 | 18.82 | 784,437 | -0.44(-2.28%) |
Jul 13, 2021 | 19.81 | 19.84 | 19.14 | 19.26 | 435,246 | -0.65(-3.26%) |
Jul 12, 2021 | 20.00 | 20.23 | 19.67 | 19.91 | 400,011 | -0.18(-0.90%) |
Jul 09, 2021 | 20.21 | 20.83 | 20.00 | 20.09 | 534,118 | +0.28(+1.41%) |
Jul 08, 2021 | 19.74 | 20.50 | 19.50 | 19.81 | 531,743 | -0.69(-3.37%) |
Jul 07, 2021 | 20.53 | 20.75 | 20.15 | 20.50 | 420,315 | -0.23(-1.11%) |
Jul 06, 2021 | 20.80 | 20.95 | 20.37 | 20.73 | 419,835 | -0.02(-0.10%) |
Jul 02, 2021 | 21.35 | 21.45 | 20.46 | 20.75 | 530,907 | -0.43(-2.03%) |
Jul 01, 2021 | 21.36 | 21.66 | 21.04 | 21.18 | 613,085 | -0.10(-0.47%) |
Jun 30, 2021 | 21.50 | 21.81 | 21.16 | 21.28 | 584,353 | -0.43(-1.98%) |
Jun 29, 2021 | 21.80 | 21.89 | 21.34 | 21.71 | 524,556 | -0.11(-0.50%) |
Jun 28, 2021 | 22.01 | 22.19 | 21.34 | 21.82 | 566,911 | -0.18(-0.82%) |
Jun 25, 2021 | 22.68 | 23.05 | 21.57 | 22.00 | 2,182,273 | -0.75(-3.30%) |
Jun 24, 2021 | 22.35 | 22.82 | 22.28 | 22.75 | 417,356 | +0.40(+1.79%) |
Jun 23, 2021 | 22.30 | 22.52 | 22.02 | 22.35 | 380,539 | +0.10(+0.45%) |
Jun 22, 2021 | 21.85 | 22.30 | 21.20 | 22.25 | 558,391 | +0.40(+1.83%) |
Jun 21, 2021 | 21.17 | 21.96 | 21.12 | 21.85 | 889,234 | +0.79(+3.75%) |
Jun 18, 2021 | 21.15 | 21.42 | 20.89 | 21.06 | 558,222 | -0.38(-1.77%) |
Jun 17, 2021 | 21.89 | 22.07 | 20.88 | 21.44 | 761,789 | -0.41(-1.88%) |
Jun 16, 2021 | 22.28 | 22.40 | 21.52 | 21.85 | 952,643 | -0.57(-2.54%) |
Jun 15, 2021 | 22.67 | 23.04 | 22.13 | 22.42 | 521,908 | -0.06(-0.27%) |
Jun 14, 2021 | 23.45 | 23.60 | 22.07 | 22.48 | 916,206 | -0.93(-3.97%) |
Jun 11, 2021 | 23.25 | 23.54 | 23.00 | 23.41 | 650,412 | +0.18(+0.77%) |
Jun 10, 2021 | 23.38 | 23.86 | 22.98 | 23.23 | 546,551 | -0.17(-0.73%) |
Jun 09, 2021 | 24.09 | 24.09 | 23.35 | 23.40 | 503,183 | -0.54(-2.26%) |
Jun 08, 2021 | 23.65 | 24.15 | 23.20 | 23.94 | 692,055 | +0.22(+0.93%) |
Jun 07, 2021 | 23.91 | 24.37 | 23.34 | 23.72 | 774,985 | +0.18(+0.76%) |
Jun 04, 2021 | 23.50 | 23.93 | 22.67 | 23.54 | 1,320,258 | +0.04(+0.17%) |
Jun 03, 2021 | 25.34 | 25.61 | 23.38 | 23.50 | 1,423,462 | -2.50(-9.62%) |
Jun 02, 2021 | 26.00 | 26.24 | 25.02 | 26.00 | 849,832 | -0.13(-0.50%) |
Jun 01, 2021 | 27.00 | 27.12 | 25.49 | 26.13 | 669,672 | -0.12(-0.46%) |
May 28, 2021 | 25.94 | 27.20 | 25.71 | 26.25 | 890,339 | -0.13(-0.49%) |
May 27, 2021 | 26.08 | 26.43 | 25.05 | 26.38 | 910,789 | +0.72(+2.81%) |
May 26, 2021 | 24.73 | 26.60 | 24.60 | 25.66 | 1,612,304 | +1.42(+5.86%) |
May 25, 2021 | 24.80 | 24.88 | 24.16 | 24.24 | 351,581 | -0.24(-0.98%) |
May 24, 2021 | 24.36 | 25.13 | 23.76 | 24.48 | 573,816 | +0.07(+0.29%) |
May 21, 2021 | 24.83 | 25.41 | 24.35 | 24.41 | 874,129 | -0.15(-0.61%) |
May 20, 2021 | 24.89 | 24.93 | 23.75 | 24.56 | 568,231 | -0.11(-0.45%) |
May 19, 2021 | 24.20 | 24.96 | 23.28 | 24.67 | 1,311,401 | -1.26(-4.86%) |
May 18, 2021 | 25.43 | 27.05 | 25.39 | 25.93 | 1,545,136 | +0.60(+2.37%) |
May 17, 2021 | 24.73 | 26.17 | 24.27 | 25.33 | 1,884,039 | +0.66(+2.68%) |
May 14, 2021 | 23.84 | 24.72 | 22.86 | 24.67 | 1,542,948 | +1.43(+6.15%) |
May 13, 2021 | 23.27 | 24.99 | 22.20 | 23.24 | 2,713,162 | +2.04(+9.62%) |
May 12, 2021 | 23.26 | 23.38 | 21.09 | 21.20 | 951,788 | -2.19(-9.36%) |
May 11, 2021 | 21.11 | 23.61 | 21.00 | 23.39 | 1,407,852 | +0.17(+0.73%) |
May 10, 2021 | 25.10 | 25.35 | 23.07 | 23.22 | 1,891,960 | -2.23(-8.76%) |
May 07, 2021 | 21.77 | 25.52 | 21.68 | 25.45 | 5,019,666 | +4.23(+19.93%) |
May 06, 2021 | 21.64 | 21.91 | 20.46 | 21.22 | 997,653 | -0.14(-0.66%) |
May 05, 2021 | 20.86 | 21.55 | 20.35 | 21.36 | 826,911 | +0.47(+2.25%) |
May 04, 2021 | 21.31 | 21.36 | 20.03 | 20.89 | 664,027 | -0.66(-3.06%) |