Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.18 | 17.44 | 16.98 | 17.31 | 568,461 | -0.07(-0.40%) |
Jul 29, 2021 | 18.16 | 18.27 | 17.37 | 17.38 | 529,970 | -0.69(-3.82%) |
Jul 28, 2021 | 17.60 | 18.19 | 17.57 | 18.07 | 555,540 | +0.59(+3.38%) |
Jul 27, 2021 | 17.51 | 17.67 | 16.94 | 17.48 | 646,464 | -0.15(-0.85%) |
Jul 26, 2021 | 17.56 | 18.05 | 17.44 | 17.63 | 423,268 | -0.04(-0.23%) |
Jul 23, 2021 | 18.10 | 18.18 | 17.40 | 17.67 | 587,350 | -0.36(-2.00%) |
Jul 22, 2021 | 18.48 | 18.64 | 18.03 | 18.03 | 1,790,847 | -0.57(-3.06%) |
Jul 21, 2021 | 18.45 | 18.80 | 18.12 | 18.60 | 2,160,489 | +0.15(+0.81%) |
Jul 20, 2021 | 17.90 | 18.58 | 17.84 | 18.45 | 2,645,265 | +0.62(+3.48%) |
Jul 19, 2021 | 18.79 | 18.79 | 17.67 | 17.83 | 3,053,091 | -1.08(-5.71%) |
Jul 16, 2021 | 19.10 | 19.22 | 18.72 | 18.91 | 1,090,097 | -0.19(-0.99%) |
Jul 15, 2021 | 19.08 | 19.22 | 18.29 | 19.10 | 1,055,156 | +0.04(+0.21%) |
Jul 14, 2021 | 19.40 | 19.66 | 18.90 | 19.06 | 1,807,635 | -0.27(-1.40%) |
Jul 13, 2021 | 19.87 | 20.05 | 19.12 | 19.33 | 2,908,054 | -0.62(-3.11%) |
Jul 12, 2021 | 20.53 | 20.60 | 19.67 | 19.95 | 2,426,162 | -0.58(-2.83%) |
Jul 09, 2021 | 20.80 | 20.82 | 20.26 | 20.53 | 726,685 | -0.08(-0.39%) |
Jul 08, 2021 | 19.60 | 20.76 | 19.35 | 20.61 | 788,024 | +0.60(+3.00%) |
Jul 07, 2021 | 21.15 | 21.15 | 19.80 | 20.01 | 2,659,810 | -0.79(-3.80%) |
Jul 06, 2021 | 21.14 | 21.62 | 20.70 | 20.80 | 1,474,414 | -0.64(-2.99%) |
Jul 02, 2021 | 22.49 | 22.59 | 21.37 | 21.44 | 867,120 | -1.03(-4.58%) |
Jul 01, 2021 | 22.00 | 22.49 | 21.92 | 22.47 | 406,389 | +0.53(+2.42%) |
Jun 30, 2021 | 22.50 | 22.50 | 21.88 | 21.94 | 567,896 | -0.67(-2.96%) |
Jun 29, 2021 | 22.58 | 22.87 | 22.11 | 22.61 | 675,306 | -0.03(-0.13%) |
Jun 28, 2021 | 23.91 | 24.12 | 22.53 | 22.64 | 470,998 | -1.34(-5.59%) |
Jun 25, 2021 | 23.29 | 24.05 | 23.17 | 23.98 | 1,455,382 | +0.71(+3.05%) |
Jun 24, 2021 | 22.01 | 23.32 | 22.00 | 23.27 | 970,227 | +1.43(+6.55%) |
Jun 23, 2021 | 21.28 | 21.86 | 20.99 | 21.84 | 713,216 | +0.48(+2.25%) |
Jun 22, 2021 | 21.28 | 21.56 | 20.94 | 21.36 | 530,373 | -0.17(-0.79%) |
Jun 21, 2021 | 20.91 | 21.58 | 20.70 | 21.53 | 999,127 | +0.58(+2.77%) |
Jun 18, 2021 | 21.84 | 22.10 | 20.63 | 20.95 | 2,152,131 | -1.02(-4.64%) |
Jun 17, 2021 | 21.64 | 22.37 | 21.44 | 21.97 | 1,148,223 | +0.24(+1.10%) |
Jun 16, 2021 | 21.77 | 22.11 | 20.93 | 21.73 | 1,831,193 | -0.12(-0.55%) |
Jun 15, 2021 | 22.87 | 22.87 | 21.80 | 21.85 | 887,391 | -0.90(-3.96%) |
Jun 14, 2021 | 21.65 | 22.76 | 21.58 | 22.75 | 1,604,932 | +1.13(+5.23%) |
Jun 11, 2021 | 21.92 | 22.03 | 21.36 | 21.62 | 1,063,510 | -0.30(-1.37%) |
Jun 10, 2021 | 21.89 | 22.30 | 21.62 | 21.92 | 928,609 | +0.01(+0.05%) |
Jun 09, 2021 | 22.46 | 22.46 | 21.76 | 21.91 | 1,291,895 | -0.08(-0.36%) |
Jun 08, 2021 | 22.16 | 22.53 | 21.48 | 21.99 | 1,270,379 | +0.01(+0.05%) |
Jun 07, 2021 | 20.95 | 22.02 | 20.88 | 21.98 | 2,596,347 | +1.00(+4.77%) |
Jun 04, 2021 | 21.20 | 21.29 | 20.89 | 20.98 | 595,881 | -0.12(-0.57%) |
Jun 03, 2021 | 21.44 | 21.70 | 21.03 | 21.10 | 773,027 | -0.50(-2.31%) |
Jun 02, 2021 | 22.00 | 22.43 | 21.07 | 21.60 | 1,555,796 | -0.33(-1.50%) |
Jun 01, 2021 | 21.72 | 22.23 | 21.50 | 21.93 | 1,134,472 | +0.21(+0.97%) |
May 28, 2021 | 22.38 | 23.09 | 21.52 | 21.72 | 1,655,162 | -0.51(-2.29%) |
May 27, 2021 | 21.21 | 22.25 | 21.15 | 22.23 | 1,783,268 | +1.09(+5.16%) |
May 26, 2021 | 20.99 | 21.46 | 20.78 | 21.14 | 1,306,121 | +0.37(+1.78%) |
May 25, 2021 | 21.74 | 22.20 | 20.76 | 20.77 | 663,544 | -1.01(-4.64%) |
May 24, 2021 | 21.18 | 21.90 | 21.16 | 21.78 | 467,939 | +0.62(+2.93%) |
May 21, 2021 | 21.49 | 21.85 | 21.02 | 21.16 | 357,168 | -0.25(-1.17%) |
May 20, 2021 | 20.84 | 21.80 | 20.50 | 21.41 | 455,185 | +0.72(+3.48%) |
May 19, 2021 | 20.77 | 21.12 | 20.47 | 20.69 | 326,549 | -0.60(-2.82%) |
May 18, 2021 | 21.38 | 22.08 | 21.04 | 21.29 | 368,813 | -0.17(-0.79%) |
May 17, 2021 | 21.64 | 21.81 | 21.16 | 21.46 | 295,579 | -0.45(-2.05%) |
May 14, 2021 | 20.72 | 22.00 | 20.56 | 21.91 | 790,944 | +1.22(+5.90%) |
May 13, 2021 | 20.80 | 20.98 | 20.18 | 20.69 | 539,558 | +0.05(+0.24%) |
May 12, 2021 | 20.24 | 21.36 | 19.80 | 20.64 | 1,126,349 | -0.14(-0.67%) |
May 11, 2021 | 18.82 | 20.99 | 18.69 | 20.78 | 1,216,737 | +1.04(+5.27%) |
May 10, 2021 | 20.50 | 20.50 | 19.40 | 19.74 | 1,490,701 | -0.86(-4.17%) |
May 07, 2021 | 19.80 | 20.73 | 19.78 | 20.60 | 1,024,561 | +1.03(+5.26%) |
May 06, 2021 | 20.67 | 21.00 | 19.01 | 19.57 | 2,161,519 | -0.20(-1.01%) |
May 05, 2021 | 20.44 | 20.62 | 19.71 | 19.77 | 922,904 | -0.51(-2.51%) |
May 04, 2021 | 20.60 | 21.18 | 19.81 | 20.28 | 853,477 | -0.58(-2.78%) |