Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.42 | 20.61 | 20.41 | 20.45 | 82,883 | -0.01(-0.05%) |
Jul 29, 2021 | 20.50 | 20.52 | 20.41 | 20.46 | 72,340 | -0.01(-0.05%) |
Jul 28, 2021 | 20.13 | 20.49 | 20.13 | 20.47 | 255,023 | +0.49(+2.44%) |
Jul 27, 2021 | 19.97 | 20.01 | 19.85 | 19.98 | 122,591 | -0.06(-0.29%) |
Jul 26, 2021 | 20.04 | 20.10 | 19.99 | 20.04 | 165,229 | -0.06(-0.29%) |
Jul 23, 2021 | 20.27 | 20.27 | 20.06 | 20.10 | 75,377 | -0.18(-0.90%) |
Jul 22, 2021 | 20.39 | 20.39 | 20.27 | 20.28 | 63,413 | -0.01(-0.05%) |
Jul 21, 2021 | 19.96 | 20.29 | 19.96 | 20.29 | 124,150 | +0.59(+3.01%) |
Jul 20, 2021 | 19.55 | 19.76 | 19.48 | 19.69 | 78,270 | +0.08(+0.39%) |
Jul 19, 2021 | 19.52 | 19.68 | 19.45 | 19.62 | 248,128 | -0.24(-1.21%) |
Jul 16, 2021 | 19.97 | 20.07 | 19.84 | 19.86 | 70,038 | -0.02(-0.10%) |
Jul 15, 2021 | 20.12 | 20.12 | 19.82 | 19.88 | 373,344 | -0.61(-2.99%) |
Jul 14, 2021 | 20.73 | 20.73 | 20.47 | 20.49 | 97,745 | -0.19(-0.93%) |
Jul 13, 2021 | 20.75 | 20.80 | 20.68 | 20.68 | 63,914 | -0.18(-0.87%) |
Jul 12, 2021 | 20.73 | 20.86 | 20.72 | 20.86 | 70,567 | +0.18(+0.88%) |
Jul 09, 2021 | 20.65 | 20.70 | 20.60 | 20.68 | 90,564 | +0.00(+0.00%) |
Jul 08, 2021 | 20.58 | 20.73 | 20.58 | 20.68 | 84,761 | -0.37(-1.77%) |
Jul 07, 2021 | 20.99 | 21.07 | 20.94 | 21.05 | 83,282 | +0.23(+1.10%) |
Jul 06, 2021 | 20.82 | 20.84 | 20.73 | 20.82 | 71,741 | +0.11(+0.51%) |
Jul 02, 2021 | 20.75 | 20.75 | 20.60 | 20.72 | 68,648 | -0.02(-0.09%) |
Jul 01, 2021 | 20.73 | 20.74 | 20.65 | 20.74 | 96,041 | +0.14(+0.70%) |
Jun 30, 2021 | 20.67 | 20.67 | 20.54 | 20.59 | 147,428 | -0.33(-1.56%) |
Jun 29, 2021 | 20.88 | 21.04 | 20.87 | 20.92 | 173,676 | +0.26(+1.25%) |
Jun 28, 2021 | 20.58 | 20.67 | 20.58 | 20.66 | 103,286 | +0.15(+0.75%) |
Jun 25, 2021 | 20.64 | 20.64 | 20.50 | 20.51 | 99,680 | -0.11(-0.51%) |
Jun 24, 2021 | 20.53 | 20.61 | 20.50 | 20.61 | 85,035 | +0.26(+1.28%) |
Jun 23, 2021 | 20.48 | 20.48 | 20.33 | 20.35 | 132,809 | -0.19(-0.93%) |
Jun 22, 2021 | 20.38 | 20.57 | 20.37 | 20.54 | 98,290 | +0.17(+0.84%) |
Jun 21, 2021 | 20.18 | 20.39 | 20.18 | 20.37 | 66,598 | +0.23(+1.13%) |
Jun 18, 2021 | 20.27 | 20.33 | 20.14 | 20.14 | 100,917 | -0.39(-1.90%) |
Jun 17, 2021 | 20.61 | 20.62 | 20.47 | 20.53 | 109,774 | -0.22(-1.06%) |
Jun 16, 2021 | 20.86 | 21.06 | 20.73 | 20.75 | 113,568 | +0.00(+0.00%) |
Jun 15, 2021 | 20.79 | 20.79 | 20.70 | 20.75 | 56,419 | -0.06(-0.27%) |
Jun 14, 2021 | 20.60 | 20.81 | 20.60 | 20.81 | 86,685 | +0.42(+2.06%) |
Jun 11, 2021 | 20.41 | 20.44 | 20.35 | 20.39 | 101,384 | -0.02(-0.09%) |
Jun 10, 2021 | 20.30 | 20.43 | 20.26 | 20.41 | 63,439 | +0.11(+0.56%) |
Jun 09, 2021 | 20.38 | 20.48 | 20.28 | 20.30 | 67,730 | -0.08(-0.37%) |
Jun 08, 2021 | 20.42 | 20.42 | 20.30 | 20.37 | 83,074 | +0.01(+0.05%) |
Jun 07, 2021 | 20.37 | 20.39 | 20.27 | 20.36 | 95,910 | +0.01(+0.05%) |
Jun 04, 2021 | 20.34 | 20.39 | 20.30 | 20.35 | 87,366 | +0.16(+0.80%) |
Jun 03, 2021 | 20.28 | 20.28 | 20.07 | 20.19 | 96,138 | -0.23(-1.12%) |
Jun 02, 2021 | 20.58 | 20.58 | 20.38 | 20.42 | 117,585 | -0.30(-1.43%) |
Jun 01, 2021 | 20.97 | 20.97 | 20.71 | 20.71 | 129,541 | -0.10(-0.46%) |
May 28, 2021 | 20.89 | 20.90 | 20.78 | 20.81 | 158,857 | +0.06(+0.28%) |
May 27, 2021 | 20.76 | 20.79 | 20.71 | 20.75 | 62,947 | +0.01(+0.05%) |
May 26, 2021 | 20.72 | 20.75 | 20.66 | 20.74 | 113,343 | +0.07(+0.32%) |
May 25, 2021 | 20.70 | 20.74 | 20.62 | 20.68 | 126,540 | +0.06(+0.28%) |
May 24, 2021 | 20.57 | 20.65 | 20.57 | 20.62 | 148,794 | +0.10(+0.51%) |
May 21, 2021 | 20.60 | 20.64 | 20.46 | 20.51 | 281,397 | +0.08(+0.37%) |
May 20, 2021 | 20.19 | 20.50 | 20.19 | 20.44 | 105,019 | +0.35(+1.75%) |
May 19, 2021 | 19.90 | 20.12 | 19.85 | 20.09 | 266,051 | -0.10(-0.52%) |
May 18, 2021 | 20.04 | 20.29 | 20.04 | 20.19 | 216,562 | +0.33(+1.68%) |
May 17, 2021 | 19.98 | 19.98 | 19.77 | 19.86 | 172,068 | -0.14(-0.71%) |
May 14, 2021 | 19.65 | 20.03 | 19.65 | 20.00 | 300,358 | +0.55(+2.84%) |
May 13, 2021 | 19.32 | 19.56 | 19.32 | 19.45 | 304,546 | +0.12(+0.64%) |
May 12, 2021 | 19.71 | 19.71 | 19.28 | 19.32 | 200,216 | -0.55(-2.78%) |
May 11, 2021 | 19.73 | 19.90 | 19.54 | 19.88 | 316,425 | -0.32(-1.60%) |
May 10, 2021 | 20.43 | 20.43 | 20.16 | 20.20 | 177,706 | -0.26(-1.26%) |
May 07, 2021 | 20.28 | 20.53 | 20.28 | 20.46 | 185,507 | +0.30(+1.46%) |
May 06, 2021 | 20.22 | 20.30 | 19.97 | 20.16 | 243,485 | -0.19(-0.94%) |
May 05, 2021 | 20.45 | 20.57 | 20.31 | 20.35 | 1,218,563 | +0.21(+1.04%) |
May 04, 2021 | 20.20 | 20.32 | 20.07 | 20.14 | 557,019 | -0.59(-2.85%) |