Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.97 | 19.37 | 18.91 | 19.14 | 119,101 | +0.14(+0.74%) |
Jul 29, 2021 | 19.38 | 19.88 | 18.55 | 19.00 | 253,572 | -0.51(-2.61%) |
Jul 28, 2021 | 18.89 | 19.68 | 18.54 | 19.51 | 151,692 | +0.62(+3.28%) |
Jul 27, 2021 | 18.61 | 19.00 | 18.05 | 18.89 | 199,983 | +0.41(+2.22%) |
Jul 26, 2021 | 18.61 | 18.79 | 18.13 | 18.48 | 241,702 | -0.27(-1.44%) |
Jul 23, 2021 | 18.16 | 18.96 | 17.73 | 18.75 | 174,761 | +0.78(+4.34%) |
Jul 22, 2021 | 18.04 | 18.61 | 17.92 | 17.97 | 334,367 | -0.45(-2.44%) |
Jul 21, 2021 | 18.33 | 18.50 | 17.84 | 18.42 | 313,954 | +0.30(+1.66%) |
Jul 20, 2021 | 17.00 | 18.15 | 16.95 | 18.12 | 268,854 | +1.15(+6.78%) |
Jul 19, 2021 | 17.56 | 17.65 | 16.88 | 16.97 | 141,715 | -0.66(-3.74%) |
Jul 16, 2021 | 17.52 | 18.05 | 17.32 | 17.63 | 94,584 | +0.33(+1.91%) |
Jul 15, 2021 | 17.50 | 17.75 | 16.66 | 17.30 | 247,368 | -0.25(-1.42%) |
Jul 14, 2021 | 18.12 | 18.46 | 17.50 | 17.55 | 171,831 | -0.72(-3.94%) |
Jul 13, 2021 | 18.90 | 18.95 | 18.20 | 18.27 | 130,313 | -0.63(-3.33%) |
Jul 12, 2021 | 19.39 | 19.57 | 18.80 | 18.90 | 119,601 | -0.53(-2.73%) |
Jul 09, 2021 | 19.39 | 19.78 | 19.02 | 19.43 | 136,305 | +0.24(+1.25%) |
Jul 08, 2021 | 18.13 | 19.27 | 18.03 | 19.19 | 172,528 | +0.48(+2.57%) |
Jul 07, 2021 | 18.96 | 19.59 | 18.21 | 18.71 | 168,165 | -0.17(-0.90%) |
Jul 06, 2021 | 19.99 | 19.99 | 18.76 | 18.88 | 156,722 | -0.97(-4.89%) |
Jul 02, 2021 | 20.58 | 20.58 | 19.84 | 19.85 | 130,020 | -0.65(-3.17%) |
Jul 01, 2021 | 19.75 | 20.67 | 19.62 | 20.50 | 161,473 | +0.76(+3.85%) |
Jun 30, 2021 | 19.51 | 20.46 | 19.26 | 19.74 | 130,569 | +0.30(+1.54%) |
Jun 29, 2021 | 20.31 | 20.64 | 19.40 | 19.44 | 169,546 | -0.82(-4.05%) |
Jun 28, 2021 | 21.43 | 21.50 | 20.25 | 20.26 | 122,466 | -0.91(-4.30%) |
Jun 25, 2021 | 21.07 | 21.45 | 20.54 | 21.17 | 663,132 | +0.07(+0.33%) |
Jun 24, 2021 | 21.32 | 21.95 | 20.75 | 21.10 | 263,755 | +0.08(+0.38%) |
Jun 23, 2021 | 20.49 | 21.46 | 20.21 | 21.02 | 184,964 | +0.53(+2.59%) |
Jun 22, 2021 | 21.27 | 21.61 | 19.96 | 20.49 | 220,906 | -0.98(-4.56%) |
Jun 21, 2021 | 20.00 | 21.55 | 19.40 | 21.47 | 336,814 | +1.60(+8.05%) |
Jun 18, 2021 | 19.89 | 20.42 | 18.94 | 19.87 | 1,221,338 | -0.16(-0.80%) |
Jun 17, 2021 | 19.38 | 20.43 | 19.00 | 20.03 | 341,429 | +0.49(+2.51%) |
Jun 16, 2021 | 20.82 | 21.45 | 19.10 | 19.54 | 309,736 | -1.37(-6.55%) |
Jun 15, 2021 | 22.79 | 23.01 | 20.85 | 20.91 | 236,652 | -1.79(-7.89%) |
Jun 14, 2021 | 22.54 | 23.19 | 22.03 | 22.70 | 300,018 | +0.65(+2.95%) |
Jun 11, 2021 | 21.92 | 22.61 | 21.21 | 22.05 | 213,833 | +0.15(+0.68%) |
Jun 10, 2021 | 22.12 | 22.50 | 21.50 | 21.90 | 226,336 | -0.22(-0.99%) |
Jun 09, 2021 | 23.60 | 24.14 | 21.87 | 22.12 | 208,846 | -1.21(-5.19%) |
Jun 08, 2021 | 24.52 | 24.95 | 22.71 | 23.33 | 192,866 | -1.07(-4.39%) |
Jun 07, 2021 | 23.05 | 24.84 | 22.47 | 24.40 | 263,822 | +1.35(+5.86%) |
Jun 04, 2021 | 23.11 | 23.80 | 23.01 | 23.05 | 207,505 | -0.04(-0.17%) |
Jun 03, 2021 | 22.87 | 23.44 | 22.57 | 23.09 | 120,840 | -0.05(-0.22%) |
Jun 02, 2021 | 23.01 | 23.49 | 22.60 | 23.14 | 178,149 | +0.24(+1.05%) |
Jun 01, 2021 | 23.67 | 24.15 | 22.83 | 22.90 | 152,938 | -0.54(-2.30%) |
May 28, 2021 | 23.38 | 24.93 | 23.32 | 23.44 | 243,867 | +0.20(+0.86%) |
May 27, 2021 | 22.98 | 23.67 | 22.23 | 23.24 | 500,115 | +0.38(+1.66%) |
May 26, 2021 | 21.70 | 22.92 | 21.60 | 22.86 | 191,746 | +1.35(+6.28%) |
May 25, 2021 | 21.55 | 22.17 | 21.16 | 21.51 | 186,659 | +0.00(+0.00%) |
May 24, 2021 | 21.79 | 22.32 | 20.85 | 21.51 | 220,462 | -0.02(-0.09%) |
May 21, 2021 | 22.51 | 22.93 | 21.45 | 21.53 | 185,358 | -0.68(-3.06%) |
May 20, 2021 | 21.19 | 22.85 | 21.12 | 22.21 | 247,156 | +1.09(+5.16%) |
May 19, 2021 | 22.00 | 22.65 | 20.89 | 21.12 | 190,751 | -1.20(-5.38%) |
May 18, 2021 | 23.74 | 23.88 | 22.30 | 22.32 | 201,967 | -1.42(-5.98%) |
May 17, 2021 | 23.81 | 24.95 | 22.75 | 23.74 | 128,609 | -0.26(-1.08%) |
May 14, 2021 | 22.59 | 24.79 | 22.41 | 24.00 | 244,144 | +1.65(+7.38%) |
May 13, 2021 | 22.85 | 23.57 | 21.52 | 22.35 | 312,317 | -0.28(-1.24%) |
May 12, 2021 | 22.40 | 23.95 | 22.40 | 22.63 | 233,604 | -0.20(-0.88%) |
May 11, 2021 | 20.64 | 23.21 | 20.64 | 22.83 | 231,770 | +0.80(+3.63%) |
May 10, 2021 | 23.75 | 23.98 | 21.93 | 22.03 | 347,233 | -1.82(-7.63%) |
May 07, 2021 | 22.39 | 23.91 | 22.01 | 23.85 | 171,799 | +1.47(+6.57%) |
May 06, 2021 | 21.59 | 22.57 | 21.34 | 22.38 | 192,750 | +0.63(+2.90%) |
May 05, 2021 | 23.65 | 23.93 | 21.09 | 21.75 | 259,900 | -1.75(-7.45%) |
May 04, 2021 | 23.43 | 24.56 | 22.80 | 23.50 | 246,411 | -0.16(-0.68%) |