Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.26 | 18.46 | 18.20 | 18.34 | 123,445 | -0.05(-0.27%) |
Jul 29, 2021 | 18.39 | 18.53 | 18.21 | 18.39 | 169,420 | +0.15(+0.82%) |
Jul 28, 2021 | 17.99 | 18.31 | 17.86 | 18.24 | 216,402 | +0.29(+1.62%) |
Jul 27, 2021 | 18.38 | 18.38 | 17.73 | 17.95 | 175,303 | -0.37(-2.02%) |
Jul 26, 2021 | 18.67 | 18.78 | 18.26 | 18.32 | 163,660 | -0.30(-1.61%) |
Jul 23, 2021 | 18.43 | 18.64 | 18.26 | 18.62 | 87,962 | +0.30(+1.64%) |
Jul 22, 2021 | 18.48 | 18.55 | 18.23 | 18.32 | 186,100 | -0.26(-1.40%) |
Jul 21, 2021 | 18.31 | 18.71 | 18.30 | 18.58 | 146,026 | +0.42(+2.31%) |
Jul 20, 2021 | 17.87 | 18.42 | 17.82 | 18.16 | 260,581 | +0.34(+1.91%) |
Jul 19, 2021 | 17.63 | 18.06 | 17.43 | 17.82 | 236,961 | -0.08(-0.45%) |
Jul 16, 2021 | 18.08 | 18.08 | 17.83 | 17.90 | 166,519 | +0.02(+0.11%) |
Jul 15, 2021 | 17.82 | 17.93 | 17.69 | 17.88 | 123,304 | +0.02(+0.11%) |
Jul 14, 2021 | 18.32 | 18.33 | 17.83 | 17.86 | 136,445 | -0.28(-1.54%) |
Jul 13, 2021 | 18.42 | 18.43 | 18.02 | 18.14 | 193,904 | -0.35(-1.89%) |
Jul 12, 2021 | 18.34 | 18.57 | 18.17 | 18.49 | 161,027 | +0.13(+0.71%) |
Jul 09, 2021 | 18.00 | 18.52 | 17.93 | 18.36 | 213,432 | +0.47(+2.63%) |
Jul 08, 2021 | 17.71 | 18.07 | 17.63 | 17.89 | 186,071 | -0.16(-0.89%) |
Jul 07, 2021 | 18.46 | 18.56 | 17.99 | 18.05 | 246,195 | -0.35(-1.90%) |
Jul 06, 2021 | 18.50 | 18.54 | 18.13 | 18.40 | 193,865 | -0.15(-0.81%) |
Jul 02, 2021 | 18.72 | 18.86 | 18.50 | 18.55 | 162,574 | -0.05(-0.27%) |
Jul 01, 2021 | 18.65 | 18.71 | 18.39 | 18.60 | 131,774 | +0.02(+0.11%) |
Jun 30, 2021 | 18.86 | 18.90 | 18.56 | 18.58 | 166,713 | -0.41(-2.16%) |
Jun 29, 2021 | 18.89 | 19.16 | 18.77 | 18.99 | 159,980 | +0.24(+1.28%) |
Jun 28, 2021 | 18.78 | 19.06 | 18.52 | 18.75 | 204,639 | +0.11(+0.59%) |
Jun 25, 2021 | 18.82 | 18.97 | 18.52 | 18.64 | 1,550,096 | -0.21(-1.11%) |
Jun 24, 2021 | 18.56 | 18.91 | 18.56 | 18.85 | 185,677 | +0.35(+1.89%) |
Jun 23, 2021 | 18.39 | 18.63 | 18.32 | 18.50 | 337,878 | +0.06(+0.33%) |
Jun 22, 2021 | 18.22 | 18.45 | 17.91 | 18.44 | 170,550 | +0.23(+1.26%) |
Jun 21, 2021 | 18.11 | 18.39 | 17.84 | 18.21 | 174,675 | +0.16(+0.89%) |
Jun 18, 2021 | 18.27 | 18.33 | 17.84 | 18.05 | 394,976 | -0.32(-1.74%) |
Jun 17, 2021 | 17.78 | 18.40 | 17.78 | 18.37 | 185,682 | +0.48(+2.68%) |
Jun 16, 2021 | 17.61 | 17.99 | 17.58 | 17.89 | 299,843 | +0.30(+1.71%) |
Jun 15, 2021 | 17.85 | 17.93 | 17.54 | 17.59 | 216,076 | -0.24(-1.35%) |
Jun 14, 2021 | 17.99 | 18.30 | 17.76 | 17.83 | 231,637 | -0.03(-0.17%) |
Jun 11, 2021 | 17.86 | 17.90 | 17.72 | 17.86 | 214,284 | +0.15(+0.85%) |
Jun 10, 2021 | 17.94 | 18.02 | 17.64 | 17.71 | 144,251 | -0.19(-1.06%) |
Jun 09, 2021 | 18.15 | 18.37 | 17.89 | 17.90 | 182,781 | -0.13(-0.72%) |
Jun 08, 2021 | 18.15 | 18.26 | 17.88 | 18.03 | 217,643 | +0.08(+0.45%) |
Jun 07, 2021 | 17.90 | 18.04 | 17.77 | 17.95 | 174,080 | +0.12(+0.67%) |
Jun 04, 2021 | 17.93 | 18.21 | 17.81 | 17.83 | 163,243 | +0.04(+0.22%) |
Jun 03, 2021 | 17.90 | 17.97 | 17.73 | 17.79 | 189,782 | -0.21(-1.17%) |
Jun 02, 2021 | 18.33 | 18.36 | 17.94 | 18.00 | 209,751 | -0.33(-1.80%) |
Jun 01, 2021 | 18.19 | 18.48 | 18.02 | 18.33 | 365,125 | +0.22(+1.21%) |
May 28, 2021 | 18.48 | 18.57 | 17.99 | 18.11 | 277,644 | -0.26(-1.42%) |
May 27, 2021 | 18.18 | 18.61 | 18.09 | 18.37 | 361,001 | +0.03(+0.16%) |
May 26, 2021 | 18.10 | 18.50 | 18.08 | 18.34 | 354,519 | +0.34(+1.89%) |
May 25, 2021 | 18.41 | 18.65 | 17.99 | 18.00 | 224,672 | -0.28(-1.53%) |
May 24, 2021 | 18.24 | 18.44 | 18.12 | 18.28 | 127,271 | +0.22(+1.22%) |
May 21, 2021 | 18.32 | 18.53 | 18.04 | 18.06 | 119,326 | -0.05(-0.28%) |
May 20, 2021 | 18.05 | 18.23 | 17.89 | 18.11 | 136,099 | +0.06(+0.33%) |
May 19, 2021 | 17.70 | 18.07 | 17.49 | 18.05 | 197,719 | +0.12(+0.67%) |
May 18, 2021 | 17.97 | 18.18 | 17.86 | 17.93 | 158,175 | +0.08(+0.45%) |
May 17, 2021 | 17.79 | 17.98 | 17.55 | 17.85 | 159,380 | -0.18(-1.00%) |
May 14, 2021 | 18.14 | 18.38 | 17.87 | 18.03 | 182,072 | +0.14(+0.78%) |
May 13, 2021 | 17.83 | 18.21 | 17.56 | 17.89 | 312,081 | +0.24(+1.36%) |
May 12, 2021 | 18.21 | 18.46 | 17.51 | 17.65 | 373,949 | -0.83(-4.49%) |
May 11, 2021 | 17.65 | 18.77 | 17.45 | 18.48 | 404,617 | +0.66(+3.70%) |
May 10, 2021 | 18.58 | 18.84 | 17.77 | 17.82 | 407,528 | -0.84(-4.50%) |
May 07, 2021 | 18.51 | 19.23 | 18.46 | 18.66 | 589,341 | +0.34(+1.86%) |
May 06, 2021 | 19.70 | 19.98 | 17.73 | 18.32 | 796,544 | -1.70(-8.49%) |
May 05, 2021 | 19.84 | 20.40 | 19.84 | 20.02 | 249,143 | +0.00(+0.00%) |
May 04, 2021 | 20.68 | 20.68 | 19.80 | 20.02 | 227,638 | -0.70(-3.38%) |