Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.35 | 18.54 | 17.83 | 18.25 | 16,553 | -0.32(-1.72%) |
Jul 29, 2021 | 17.99 | 18.62 | 17.99 | 18.57 | 30,218 | +0.71(+3.98%) |
Jul 28, 2021 | 17.40 | 17.94 | 17.40 | 17.86 | 26,205 | +0.52(+3.00%) |
Jul 27, 2021 | 17.72 | 17.72 | 16.93 | 17.34 | 21,348 | -0.42(-2.36%) |
Jul 26, 2021 | 17.61 | 18.16 | 17.58 | 17.76 | 21,734 | +0.10(+0.57%) |
Jul 23, 2021 | 17.90 | 17.90 | 17.28 | 17.66 | 38,668 | -0.24(-1.34%) |
Jul 22, 2021 | 18.44 | 18.74 | 17.90 | 17.90 | 25,908 | -0.66(-3.56%) |
Jul 21, 2021 | 17.90 | 18.71 | 17.87 | 18.56 | 33,051 | +0.81(+4.56%) |
Jul 20, 2021 | 17.55 | 18.07 | 17.32 | 17.75 | 28,110 | +0.16(+0.91%) |
Jul 19, 2021 | 17.20 | 17.77 | 17.04 | 17.59 | 27,610 | +0.01(+0.06%) |
Jul 16, 2021 | 18.15 | 18.44 | 17.51 | 17.58 | 29,164 | -0.47(-2.60%) |
Jul 15, 2021 | 18.25 | 18.41 | 17.62 | 18.05 | 59,605 | -0.18(-0.99%) |
Jul 14, 2021 | 18.82 | 18.94 | 18.16 | 18.23 | 25,492 | -0.52(-2.77%) |
Jul 13, 2021 | 19.00 | 19.43 | 18.75 | 18.75 | 24,562 | -0.32(-1.68%) |
Jul 12, 2021 | 19.31 | 19.49 | 18.85 | 19.07 | 21,583 | -0.23(-1.19%) |
Jul 09, 2021 | 18.98 | 19.45 | 18.76 | 19.30 | 40,850 | +0.45(+2.39%) |
Jul 08, 2021 | 18.25 | 19.04 | 18.25 | 18.85 | 48,445 | +0.10(+0.53%) |
Jul 07, 2021 | 19.75 | 19.77 | 18.51 | 18.75 | 65,948 | -0.98(-4.97%) |
Jul 06, 2021 | 20.03 | 20.46 | 19.47 | 19.73 | 33,383 | -0.32(-1.60%) |
Jul 02, 2021 | 20.54 | 20.54 | 20.05 | 20.05 | 24,846 | -0.35(-1.72%) |
Jul 01, 2021 | 20.63 | 20.80 | 20.05 | 20.40 | 30,540 | -0.22(-1.07%) |
Jun 30, 2021 | 20.82 | 21.00 | 20.30 | 20.62 | 27,706 | -0.21(-1.01%) |
Jun 29, 2021 | 20.97 | 21.18 | 20.50 | 20.83 | 33,806 | -0.17(-0.81%) |
Jun 28, 2021 | 20.86 | 21.06 | 20.49 | 21.00 | 44,338 | +0.23(+1.11%) |
Jun 25, 2021 | 20.94 | 21.14 | 20.63 | 20.77 | 61,339 | -0.08(-0.38%) |
Jun 24, 2021 | 20.16 | 21.08 | 20.16 | 20.85 | 63,126 | +0.74(+3.68%) |
Jun 23, 2021 | 19.92 | 20.29 | 19.66 | 20.11 | 79,800 | +0.33(+1.67%) |
Jun 22, 2021 | 20.06 | 20.06 | 19.61 | 19.78 | 55,054 | -0.41(-2.03%) |
Jun 21, 2021 | 21.19 | 21.37 | 19.94 | 20.19 | 84,602 | -0.86(-4.09%) |
Jun 18, 2021 | 21.28 | 22.23 | 20.75 | 21.05 | 700,024 | -0.32(-1.50%) |
Jun 17, 2021 | 21.96 | 22.30 | 21.32 | 21.37 | 121,518 | -0.69(-3.13%) |
Jun 16, 2021 | 22.41 | 23.60 | 21.94 | 22.06 | 153,906 | -0.36(-1.61%) |
Jun 15, 2021 | 21.66 | 22.42 | 21.66 | 22.42 | 153,708 | +0.76(+3.51%) |
Jun 14, 2021 | 19.44 | 22.32 | 19.44 | 21.66 | 206,413 | +2.36(+12.23%) |
Jun 11, 2021 | 19.62 | 19.62 | 19.24 | 19.30 | 39,072 | -0.12(-0.62%) |
Jun 10, 2021 | 19.59 | 20.00 | 19.35 | 19.42 | 38,326 | -0.20(-1.02%) |
Jun 09, 2021 | 19.73 | 20.08 | 19.50 | 19.62 | 28,041 | -0.03(-0.15%) |
Jun 08, 2021 | 19.75 | 20.07 | 19.46 | 19.65 | 55,434 | -0.05(-0.25%) |
Jun 07, 2021 | 19.38 | 19.77 | 19.20 | 19.70 | 44,239 | +0.31(+1.60%) |
Jun 04, 2021 | 19.59 | 19.87 | 19.33 | 19.39 | 49,478 | -0.21(-1.07%) |
Jun 03, 2021 | 20.01 | 20.04 | 19.39 | 19.60 | 65,041 | -0.59(-2.92%) |
Jun 02, 2021 | 19.73 | 20.24 | 19.73 | 20.19 | 126,849 | +0.43(+2.18%) |
Jun 01, 2021 | 19.97 | 20.17 | 19.65 | 19.76 | 54,236 | -0.09(-0.45%) |
May 28, 2021 | 19.75 | 20.06 | 19.50 | 19.85 | 90,215 | +0.17(+0.86%) |
May 27, 2021 | 19.46 | 19.81 | 19.19 | 19.68 | 92,882 | +0.29(+1.50%) |
May 26, 2021 | 19.28 | 19.60 | 19.22 | 19.39 | 53,057 | +0.13(+0.67%) |
May 25, 2021 | 19.87 | 20.11 | 19.01 | 19.26 | 49,109 | -0.51(-2.58%) |
May 24, 2021 | 20.11 | 20.22 | 19.77 | 19.77 | 69,942 | -0.27(-1.35%) |
May 21, 2021 | 20.19 | 20.48 | 19.84 | 20.04 | 77,845 | -0.05(-0.25%) |
May 20, 2021 | 20.02 | 20.46 | 19.89 | 20.09 | 57,592 | +0.17(+0.85%) |
May 19, 2021 | 19.06 | 20.18 | 18.97 | 19.92 | 101,921 | +0.60(+3.11%) |
May 18, 2021 | 19.06 | 19.68 | 19.06 | 19.32 | 52,888 | +0.39(+2.06%) |
May 17, 2021 | 18.41 | 19.20 | 18.41 | 18.93 | 73,993 | +0.29(+1.56%) |
May 14, 2021 | 18.39 | 18.80 | 18.07 | 18.64 | 63,297 | +0.49(+2.70%) |
May 13, 2021 | 18.14 | 18.55 | 17.98 | 18.15 | 92,847 | +0.11(+0.61%) |
May 12, 2021 | 18.20 | 18.56 | 17.80 | 18.04 | 80,758 | -0.28(-1.53%) |
May 11, 2021 | 18.35 | 18.45 | 17.51 | 18.32 | 127,203 | -0.26(-1.40%) |
May 10, 2021 | 21.28 | 21.48 | 18.09 | 18.58 | 251,280 | -2.93(-13.62%) |
May 07, 2021 | 22.29 | 23.66 | 21.32 | 21.51 | 97,279 | -0.95(-4.23%) |
May 06, 2021 | 22.83 | 23.14 | 21.62 | 22.46 | 82,692 | -0.26(-1.14%) |
May 05, 2021 | 23.07 | 23.38 | 22.36 | 22.72 | 52,788 | -0.26(-1.13%) |
May 04, 2021 | 23.10 | 23.40 | 22.19 | 22.98 | 83,442 | -0.51(-2.17%) |