Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.19 | 20.23 | 18.84 | 18.90 | 108,298 | -0.24(-1.25%) |
Jul 29, 2021 | 18.60 | 19.45 | 18.60 | 19.14 | 67,527 | +0.53(+2.85%) |
Jul 28, 2021 | 18.66 | 19.23 | 18.42 | 18.61 | 72,348 | +0.16(+0.87%) |
Jul 27, 2021 | 18.85 | 19.11 | 17.89 | 18.45 | 117,177 | -0.59(-3.10%) |
Jul 26, 2021 | 19.22 | 19.38 | 18.50 | 19.04 | 124,155 | -0.45(-2.31%) |
Jul 23, 2021 | 18.95 | 20.02 | 18.95 | 19.49 | 63,002 | +0.45(+2.36%) |
Jul 22, 2021 | 19.25 | 19.43 | 18.97 | 19.04 | 47,655 | -0.11(-0.57%) |
Jul 21, 2021 | 18.89 | 19.22 | 18.64 | 19.15 | 62,405 | +0.24(+1.27%) |
Jul 20, 2021 | 18.53 | 19.71 | 17.74 | 18.91 | 160,279 | +0.34(+1.83%) |
Jul 19, 2021 | 19.77 | 19.77 | 17.64 | 18.57 | 122,817 | +0.41(+2.26%) |
Jul 16, 2021 | 18.46 | 19.82 | 18.09 | 18.16 | 80,866 | -0.07(-0.38%) |
Jul 15, 2021 | 18.13 | 18.90 | 17.82 | 18.23 | 95,191 | +0.08(+0.44%) |
Jul 14, 2021 | 19.12 | 19.53 | 17.92 | 18.15 | 134,172 | -0.70(-3.71%) |
Jul 13, 2021 | 18.97 | 19.55 | 18.82 | 18.85 | 236,999 | -0.13(-0.68%) |
Jul 12, 2021 | 19.60 | 19.60 | 18.79 | 18.98 | 86,986 | -0.54(-2.77%) |
Jul 09, 2021 | 19.15 | 20.22 | 19.15 | 19.52 | 86,163 | +0.63(+3.34%) |
Jul 08, 2021 | 18.75 | 19.50 | 18.69 | 18.89 | 225,592 | -0.61(-3.13%) |
Jul 07, 2021 | 20.17 | 20.24 | 19.33 | 19.50 | 124,663 | -0.49(-2.45%) |
Jul 06, 2021 | 20.50 | 20.70 | 19.71 | 19.99 | 233,948 | +0.00(+0.00%) |
Jul 02, 2021 | 21.23 | 22.00 | 19.92 | 19.99 | 294,197 | -1.15(-5.44%) |
Jul 01, 2021 | 21.95 | 22.28 | 21.02 | 21.14 | 318,089 | -0.80(-3.65%) |
Jun 30, 2021 | 22.20 | 22.62 | 21.77 | 21.94 | 255,921 | -0.35(-1.57%) |
Jun 29, 2021 | 22.42 | 22.61 | 21.86 | 22.29 | 156,081 | -0.32(-1.42%) |
Jun 28, 2021 | 22.17 | 22.61 | 21.91 | 22.61 | 141,764 | +0.47(+2.12%) |
Jun 25, 2021 | 22.30 | 22.33 | 21.50 | 22.14 | 231,075 | +0.10(+0.45%) |
Jun 24, 2021 | 22.06 | 22.37 | 21.58 | 22.04 | 141,479 | +0.11(+0.50%) |
Jun 23, 2021 | 21.77 | 22.44 | 21.41 | 21.93 | 231,373 | +0.37(+1.72%) |
Jun 22, 2021 | 20.40 | 21.57 | 20.37 | 21.56 | 320,820 | +1.00(+4.86%) |
Jun 21, 2021 | 20.90 | 20.90 | 20.08 | 20.56 | 313,701 | -0.26(-1.25%) |
Jun 18, 2021 | 20.70 | 21.15 | 20.29 | 20.82 | 379,493 | -0.02(-0.10%) |
Jun 17, 2021 | 19.63 | 21.07 | 19.63 | 20.84 | 317,658 | +1.23(+6.27%) |
Jun 16, 2021 | 19.05 | 19.70 | 18.74 | 19.61 | 304,982 | +0.56(+2.94%) |
Jun 15, 2021 | 19.49 | 19.75 | 18.73 | 19.05 | 204,728 | -0.54(-2.76%) |
Jun 14, 2021 | 19.11 | 19.90 | 19.06 | 19.59 | 160,072 | +0.46(+2.40%) |
Jun 11, 2021 | 19.00 | 19.19 | 18.74 | 19.13 | 107,274 | +0.30(+1.59%) |
Jun 10, 2021 | 18.62 | 18.92 | 18.19 | 18.83 | 170,607 | +0.20(+1.07%) |
Jun 09, 2021 | 18.91 | 19.36 | 18.48 | 18.63 | 328,635 | -0.33(-1.74%) |
Jun 08, 2021 | 18.56 | 19.16 | 17.99 | 18.96 | 354,728 | +0.25(+1.34%) |
Jun 07, 2021 | 18.11 | 18.79 | 17.76 | 18.71 | 321,087 | +0.47(+2.58%) |
Jun 04, 2021 | 18.11 | 18.71 | 17.97 | 18.24 | 211,048 | +0.22(+1.22%) |
Jun 03, 2021 | 18.34 | 18.53 | 17.54 | 18.02 | 521,496 | -1.66(-8.43%) |
Jun 02, 2021 | 19.99 | 20.68 | 19.59 | 19.68 | 269,714 | -0.21(-1.06%) |
Jun 01, 2021 | 19.36 | 19.91 | 18.82 | 19.89 | 257,219 | +0.68(+3.54%) |
May 28, 2021 | 19.56 | 19.89 | 19.09 | 19.21 | 275,929 | -0.33(-1.69%) |
May 27, 2021 | 19.35 | 19.92 | 18.80 | 19.54 | 284,632 | +0.27(+1.40%) |
May 26, 2021 | 19.06 | 19.58 | 18.80 | 19.27 | 165,122 | +0.32(+1.69%) |
May 25, 2021 | 18.69 | 19.19 | 18.69 | 18.95 | 164,984 | +0.16(+0.85%) |
May 24, 2021 | 18.85 | 19.33 | 18.57 | 18.79 | 171,063 | +0.04(+0.21%) |
May 21, 2021 | 19.05 | 19.77 | 18.37 | 18.75 | 230,158 | -0.09(-0.48%) |
May 20, 2021 | 19.48 | 20.39 | 18.70 | 18.84 | 335,268 | -0.56(-2.89%) |
May 19, 2021 | 19.37 | 19.92 | 19.00 | 19.40 | 253,512 | -0.33(-1.67%) |
May 18, 2021 | 19.81 | 20.42 | 19.35 | 19.73 | 254,288 | -0.34(-1.69%) |
May 17, 2021 | 18.80 | 20.56 | 18.67 | 20.07 | 571,916 | +1.47(+7.90%) |
May 14, 2021 | 17.11 | 18.96 | 17.05 | 18.60 | 527,418 | +2.01(+12.12%) |
May 13, 2021 | 17.00 | 17.89 | 16.06 | 16.59 | 943,540 | +0.20(+1.22%) |
May 12, 2021 | 17.04 | 17.76 | 16.13 | 16.39 | 335,510 | -1.27(-7.19%) |
May 11, 2021 | 17.15 | 18.39 | 16.79 | 17.66 | 313,739 | +0.16(+0.91%) |
May 10, 2021 | 17.28 | 17.59 | 16.85 | 17.50 | 492,520 | +0.11(+0.63%) |
May 07, 2021 | 18.38 | 19.27 | 17.37 | 17.39 | 419,200 | -0.77(-4.24%) |
May 06, 2021 | 18.71 | 19.57 | 17.61 | 18.16 | 334,211 | -0.53(-2.84%) |
May 05, 2021 | 19.68 | 19.75 | 18.38 | 18.69 | 374,510 | -0.88(-4.50%) |
May 04, 2021 | 19.82 | 19.90 | 19.04 | 19.57 | 350,777 | -0.43(-2.15%) |