Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.50 | 18.64 | 18.00 | 18.25 | 28,399 | +0.11(+0.63%) |
Jul 29, 2021 | 19.25 | 19.69 | 17.50 | 18.14 | 73,375 | -1.23(-6.38%) |
Jul 28, 2021 | 18.81 | 19.57 | 18.81 | 19.37 | 51,815 | +0.44(+2.34%) |
Jul 27, 2021 | 18.00 | 19.69 | 17.52 | 18.93 | 138,472 | +1.30(+7.39%) |
Jul 26, 2021 | 17.75 | 17.97 | 17.28 | 17.62 | 25,959 | -0.12(-0.70%) |
Jul 23, 2021 | 18.07 | 18.35 | 17.50 | 17.75 | 36,872 | -0.60(-3.28%) |
Jul 22, 2021 | 18.82 | 18.95 | 18.27 | 18.35 | 20,582 | -0.59(-3.13%) |
Jul 21, 2021 | 18.47 | 19.00 | 18.03 | 18.95 | 34,090 | +0.95(+5.29%) |
Jul 20, 2021 | 17.50 | 18.59 | 17.46 | 17.99 | 35,746 | +0.25(+1.44%) |
Jul 19, 2021 | 17.75 | 17.75 | 16.50 | 17.74 | 58,044 | -0.14(-0.81%) |
Jul 16, 2021 | 18.25 | 18.92 | 17.79 | 17.88 | 43,053 | -0.54(-2.92%) |
Jul 15, 2021 | 18.25 | 19.15 | 18.00 | 18.42 | 59,616 | -0.58(-3.05%) |
Jul 14, 2021 | 20.25 | 20.27 | 18.72 | 19.00 | 92,638 | -1.45(-7.10%) |
Jul 13, 2021 | 20.75 | 21.00 | 20.04 | 20.45 | 47,601 | -0.44(-2.12%) |
Jul 12, 2021 | 20.85 | 21.25 | 20.03 | 20.89 | 36,785 | -0.36(-1.68%) |
Jul 09, 2021 | 20.50 | 21.54 | 20.50 | 21.25 | 31,580 | +0.53(+2.55%) |
Jul 08, 2021 | 20.50 | 20.88 | 20.00 | 20.73 | 60,801 | -0.47(-2.24%) |
Jul 07, 2021 | 22.25 | 22.29 | 20.85 | 21.20 | 53,258 | -0.80(-3.64%) |
Jul 06, 2021 | 21.50 | 23.62 | 21.28 | 22.00 | 61,140 | +0.45(+2.11%) |
Jul 02, 2021 | 22.00 | 22.00 | 21.36 | 21.55 | 47,582 | -0.35(-1.61%) |
Jul 01, 2021 | 22.09 | 22.50 | 21.75 | 21.90 | 43,903 | -0.02(-0.11%) |
Jun 30, 2021 | 21.75 | 22.43 | 21.53 | 21.92 | 52,643 | +0.13(+0.58%) |
Jun 29, 2021 | 22.25 | 22.24 | 21.50 | 21.80 | 59,958 | -0.39(-1.75%) |
Jun 28, 2021 | 22.50 | 22.75 | 21.75 | 22.18 | 45,344 | -0.36(-1.58%) |
Jun 25, 2021 | 22.75 | 22.88 | 22.14 | 22.54 | 33,926 | -0.06(-0.28%) |
Jun 24, 2021 | 22.75 | 23.59 | 22.45 | 22.60 | 51,186 | -0.15(-0.67%) |
Jun 23, 2021 | 22.00 | 22.89 | 21.90 | 22.75 | 78,366 | +0.88(+4.01%) |
Jun 22, 2021 | 22.02 | 22.20 | 21.53 | 21.88 | 45,544 | -0.26(-1.17%) |
Jun 21, 2021 | 22.25 | 22.48 | 21.52 | 22.14 | 69,952 | -0.03(-0.14%) |
Jun 18, 2021 | 22.22 | 22.59 | 21.97 | 22.16 | 68,283 | -0.46(-2.02%) |
Jun 17, 2021 | 23.25 | 24.25 | 22.25 | 22.62 | 161,533 | -0.96(-4.09%) |
Jun 16, 2021 | 23.75 | 24.50 | 23.50 | 23.59 | 56,819 | -0.51(-2.12%) |
Jun 15, 2021 | 25.50 | 25.50 | 23.50 | 24.10 | 103,382 | -1.40(-5.50%) |
Jun 14, 2021 | 26.25 | 26.75 | 25.25 | 25.50 | 73,923 | -0.75(-2.86%) |
Jun 11, 2021 | 25.75 | 27.25 | 25.00 | 26.25 | 144,786 | +0.75(+2.94%) |
Jun 10, 2021 | 26.50 | 27.00 | 25.00 | 25.50 | 189,046 | -2.50(-8.93%) |
Jun 09, 2021 | 23.25 | 28.75 | 22.75 | 28.00 | 627,609 | +5.13(+22.44%) |
Jun 08, 2021 | 23.00 | 23.62 | 22.16 | 22.87 | 93,925 | +0.20(+0.87%) |
Jun 07, 2021 | 21.88 | 22.80 | 21.75 | 22.67 | 72,367 | +0.81(+3.69%) |
Jun 04, 2021 | 22.75 | 22.75 | 21.77 | 21.86 | 51,193 | -0.18(-0.84%) |
Jun 03, 2021 | 23.00 | 23.00 | 21.88 | 22.05 | 83,201 | -0.83(-3.62%) |
Jun 02, 2021 | 23.46 | 24.25 | 22.75 | 22.88 | 64,785 | -0.62(-2.66%) |
Jun 01, 2021 | 22.50 | 24.36 | 22.29 | 23.50 | 83,631 | +1.40(+6.32%) |
May 28, 2021 | 21.25 | 22.32 | 20.75 | 22.10 | 75,803 | +0.59(+2.77%) |
May 27, 2021 | 21.25 | 21.62 | 21.25 | 21.51 | 39,928 | +0.29(+1.37%) |
May 26, 2021 | 20.79 | 21.60 | 20.79 | 21.22 | 45,298 | +0.29(+1.37%) |
May 25, 2021 | 21.51 | 22.08 | 20.88 | 20.93 | 69,272 | -0.74(-3.40%) |
May 24, 2021 | 22.25 | 22.27 | 21.30 | 21.67 | 70,509 | -0.75(-3.32%) |
May 21, 2021 | 22.00 | 22.61 | 21.90 | 22.41 | 42,457 | +0.43(+1.94%) |
May 20, 2021 | 21.50 | 22.25 | 21.50 | 21.98 | 50,561 | +0.29(+1.33%) |
May 19, 2021 | 21.95 | 22.00 | 21.28 | 21.70 | 51,236 | -0.66(-2.95%) |
May 18, 2021 | 21.75 | 22.48 | 21.25 | 22.36 | 90,710 | +1.11(+5.21%) |
May 17, 2021 | 21.84 | 22.22 | 21.03 | 21.25 | 61,060 | -0.53(-2.42%) |
May 14, 2021 | 21.25 | 22.45 | 20.82 | 21.78 | 76,307 | +0.99(+4.75%) |
May 13, 2021 | 22.50 | 23.18 | 20.56 | 20.79 | 104,977 | -1.32(-5.96%) |
May 12, 2021 | 22.00 | 22.62 | 21.83 | 22.11 | 58,280 | -0.49(-2.16%) |
May 11, 2021 | 22.25 | 23.17 | 22.00 | 22.59 | 66,197 | -0.37(-1.60%) |
May 10, 2021 | 23.67 | 23.91 | 22.88 | 22.96 | 53,368 | -0.95(-3.98%) |
May 07, 2021 | 23.75 | 24.49 | 23.27 | 23.91 | 53,605 | +0.18(+0.77%) |
May 06, 2021 | 23.77 | 23.77 | 22.53 | 23.73 | 89,498 | -0.21(-0.90%) |
May 05, 2021 | 25.75 | 26.00 | 23.50 | 23.95 | 154,354 | -2.05(-7.89%) |
May 04, 2021 | 27.00 | 27.25 | 25.00 | 26.00 | 150,986 | -1.50(-5.45%) |