Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.29 | 20.38 | 19.96 | 20.08 | 125,367 | -0.10(-0.52%) |
Jul 29, 2021 | 19.90 | 20.39 | 19.64 | 20.19 | 166,811 | +0.33(+1.66%) |
Jul 28, 2021 | 19.48 | 19.87 | 19.34 | 19.86 | 389,087 | +0.47(+2.43%) |
Jul 27, 2021 | 19.30 | 19.59 | 19.19 | 19.39 | 66,663 | +0.08(+0.43%) |
Jul 26, 2021 | 19.40 | 19.61 | 19.18 | 19.30 | 107,395 | +0.06(+0.31%) |
Jul 23, 2021 | 19.03 | 19.32 | 18.82 | 19.24 | 170,602 | +0.54(+2.88%) |
Jul 22, 2021 | 18.55 | 18.97 | 18.39 | 18.70 | 133,941 | +0.36(+1.96%) |
Jul 21, 2021 | 18.15 | 18.60 | 18.15 | 18.34 | 63,686 | +0.27(+1.49%) |
Jul 20, 2021 | 17.83 | 18.24 | 17.73 | 18.07 | 72,608 | +0.28(+1.56%) |
Jul 19, 2021 | 17.80 | 17.88 | 17.28 | 17.80 | 256,182 | -0.37(-2.02%) |
Jul 16, 2021 | 18.77 | 18.81 | 18.07 | 18.16 | 145,162 | -0.71(-3.77%) |
Jul 15, 2021 | 18.90 | 19.01 | 18.60 | 18.88 | 92,612 | +0.03(+0.16%) |
Jul 14, 2021 | 18.94 | 19.18 | 18.80 | 18.85 | 66,061 | -0.12(-0.63%) |
Jul 13, 2021 | 18.99 | 19.19 | 18.88 | 18.97 | 108,766 | +0.05(+0.24%) |
Jul 12, 2021 | 18.97 | 19.28 | 18.87 | 18.92 | 204,464 | +0.04(+0.20%) |
Jul 09, 2021 | 18.58 | 18.97 | 18.58 | 18.88 | 77,006 | +0.33(+1.78%) |
Jul 08, 2021 | 18.96 | 19.09 | 18.39 | 18.55 | 155,666 | -0.61(-3.17%) |
Jul 07, 2021 | 19.03 | 19.39 | 18.95 | 19.16 | 119,071 | +0.04(+0.20%) |
Jul 06, 2021 | 19.49 | 19.73 | 18.97 | 19.12 | 135,630 | -0.45(-2.30%) |
Jul 02, 2021 | 19.29 | 19.60 | 19.27 | 19.57 | 63,718 | +0.17(+0.89%) |
Jul 01, 2021 | 19.59 | 19.59 | 19.21 | 19.40 | 64,635 | -0.01(-0.08%) |
Jun 30, 2021 | 19.33 | 19.54 | 19.17 | 19.42 | 62,215 | +0.23(+1.21%) |
Jun 29, 2021 | 19.47 | 19.47 | 18.96 | 19.18 | 88,745 | +0.09(+0.47%) |
Jun 28, 2021 | 19.74 | 19.83 | 18.76 | 19.09 | 251,798 | -0.52(-2.67%) |
Jun 25, 2021 | 19.98 | 20.00 | 19.62 | 19.62 | 84,326 | -0.35(-1.76%) |
Jun 24, 2021 | 20.02 | 20.05 | 19.80 | 19.97 | 76,320 | +0.10(+0.53%) |
Jun 23, 2021 | 19.91 | 20.06 | 19.83 | 19.86 | 61,905 | +0.08(+0.42%) |
Jun 22, 2021 | 19.84 | 19.84 | 19.49 | 19.78 | 70,133 | +0.12(+0.61%) |
Jun 21, 2021 | 19.83 | 20.01 | 19.63 | 19.66 | 79,534 | +0.20(+1.04%) |
Jun 18, 2021 | 19.59 | 19.81 | 19.46 | 19.46 | 168,102 | -0.22(-1.10%) |
Jun 17, 2021 | 20.11 | 20.21 | 19.55 | 19.68 | 124,711 | -0.49(-2.41%) |
Jun 16, 2021 | 20.22 | 20.28 | 19.87 | 20.16 | 100,020 | +0.03(+0.15%) |
Jun 15, 2021 | 19.95 | 20.13 | 19.58 | 20.13 | 138,403 | +0.58(+2.95%) |
Jun 14, 2021 | 20.25 | 20.31 | 19.55 | 19.56 | 284,460 | -0.83(-4.08%) |
Jun 11, 2021 | 20.37 | 20.47 | 20.24 | 20.39 | 202,278 | +0.07(+0.37%) |
Jun 10, 2021 | 20.37 | 20.45 | 20.07 | 20.31 | 102,293 | -0.06(-0.29%) |
Jun 09, 2021 | 20.23 | 20.60 | 20.06 | 20.37 | 176,027 | +0.28(+1.38%) |
Jun 08, 2021 | 20.04 | 20.22 | 19.95 | 20.10 | 78,980 | -0.09(-0.45%) |
Jun 07, 2021 | 19.84 | 20.21 | 19.71 | 20.19 | 146,616 | +0.52(+2.63%) |
Jun 04, 2021 | 19.62 | 19.74 | 19.44 | 19.67 | 130,692 | +0.25(+1.27%) |
Jun 03, 2021 | 19.61 | 19.65 | 19.36 | 19.42 | 93,628 | -0.13(-0.65%) |
Jun 02, 2021 | 19.21 | 19.60 | 19.21 | 19.55 | 176,525 | +0.31(+1.60%) |
Jun 01, 2021 | 19.29 | 19.44 | 19.13 | 19.24 | 135,459 | +0.18(+0.94%) |
May 28, 2021 | 19.21 | 19.29 | 18.91 | 19.06 | 127,949 | -0.15(-0.78%) |
May 27, 2021 | 19.32 | 19.43 | 19.04 | 19.21 | 110,278 | -0.06(-0.31%) |
May 26, 2021 | 19.06 | 19.48 | 19.04 | 19.27 | 128,792 | -0.01(-0.04%) |
May 25, 2021 | 19.85 | 19.85 | 19.15 | 19.28 | 218,078 | -0.48(-2.43%) |
May 24, 2021 | 19.02 | 20.02 | 18.84 | 19.76 | 408,445 | +1.11(+5.94%) |
May 21, 2021 | 18.49 | 18.73 | 18.31 | 18.65 | 112,859 | +0.34(+1.84%) |
May 20, 2021 | 18.16 | 18.50 | 18.03 | 18.31 | 159,695 | +0.22(+1.20%) |
May 19, 2021 | 17.60 | 18.16 | 17.32 | 18.10 | 213,422 | +0.30(+1.68%) |
May 18, 2021 | 17.98 | 17.98 | 17.54 | 17.80 | 193,129 | -0.06(-0.34%) |
May 17, 2021 | 17.94 | 18.03 | 17.68 | 17.86 | 174,212 | +0.13(+0.72%) |
May 14, 2021 | 17.80 | 17.98 | 17.57 | 17.73 | 148,903 | +0.15(+0.85%) |
May 13, 2021 | 17.25 | 17.79 | 17.23 | 17.58 | 155,064 | +0.19(+1.08%) |
May 12, 2021 | 17.38 | 17.85 | 17.29 | 17.39 | 187,114 | -0.04(-0.21%) |
May 11, 2021 | 17.27 | 17.55 | 17.18 | 17.43 | 218,839 | +0.00(+0.00%) |
May 10, 2021 | 18.45 | 18.60 | 17.23 | 17.43 | 673,596 | -1.18(-6.32%) |
May 07, 2021 | 17.68 | 18.63 | 17.17 | 18.61 | 881,500 | -0.98(-4.99%) |
May 06, 2021 | 19.54 | 19.70 | 19.24 | 19.58 | 285,411 | -0.11(-0.56%) |
May 05, 2021 | 19.72 | 19.95 | 19.31 | 19.69 | 400,978 | +0.59(+3.11%) |
May 04, 2021 | 18.87 | 19.13 | 18.59 | 19.10 | 265,050 | +0.23(+1.20%) |