Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.41 | 20.50 | 20.29 | 20.35 | 219,567 | -0.01(-0.05%) |
Jul 29, 2021 | 20.45 | 20.60 | 20.33 | 20.36 | 165,863 | -0.01(-0.05%) |
Jul 28, 2021 | 20.38 | 20.47 | 20.34 | 20.37 | 83,931 | +0.05(+0.25%) |
Jul 27, 2021 | 20.38 | 20.45 | 20.26 | 20.32 | 384,319 | -0.10(-0.49%) |
Jul 26, 2021 | 20.40 | 20.55 | 20.35 | 20.42 | 149,826 | +0.02(+0.10%) |
Jul 23, 2021 | 20.43 | 20.44 | 20.35 | 20.40 | 93,621 | +0.03(+0.15%) |
Jul 22, 2021 | 20.30 | 20.66 | 20.30 | 20.37 | 496,744 | +0.05(+0.25%) |
Jul 21, 2021 | 20.29 | 20.67 | 20.28 | 20.32 | 446,888 | +0.03(+0.15%) |
Jul 20, 2021 | 20.25 | 20.39 | 20.18 | 20.29 | 785,486 | +0.07(+0.35%) |
Jul 19, 2021 | 20.11 | 20.41 | 20.11 | 20.22 | 1,166,066 | +0.05(+0.25%) |
Jul 16, 2021 | 20.01 | 20.32 | 20.01 | 20.17 | 1,413,163 | +0.22(+1.10%) |
Jul 15, 2021 | 15.55 | 20.50 | 15.31 | 19.95 | 1,241,733 | +4.19(+26.59%) |
Jul 14, 2021 | 16.03 | 16.16 | 15.52 | 15.76 | 51,300 | -0.03(-0.19%) |
Jul 13, 2021 | 15.44 | 15.84 | 15.38 | 15.79 | 59,800 | +0.26(+1.67%) |
Jul 12, 2021 | 15.29 | 15.59 | 15.09 | 15.53 | 37,042 | +0.25(+1.64%) |
Jul 09, 2021 | 14.93 | 15.31 | 14.93 | 15.28 | 20,877 | +0.60(+4.09%) |
Jul 08, 2021 | 14.71 | 14.96 | 14.56 | 14.68 | 26,668 | -0.30(-2.00%) |
Jul 07, 2021 | 15.27 | 15.44 | 14.81 | 14.98 | 57,483 | -0.37(-2.41%) |
Jul 06, 2021 | 15.74 | 15.74 | 15.06 | 15.35 | 37,286 | -0.35(-2.23%) |
Jul 02, 2021 | 16.06 | 16.22 | 15.68 | 15.70 | 38,776 | -0.35(-2.18%) |
Jul 01, 2021 | 15.89 | 16.17 | 15.77 | 16.05 | 46,114 | +0.33(+2.10%) |
Jun 30, 2021 | 15.89 | 15.89 | 15.62 | 15.72 | 42,970 | -0.04(-0.25%) |
Jun 29, 2021 | 15.40 | 15.93 | 15.38 | 15.76 | 77,545 | +0.33(+2.14%) |
Jun 28, 2021 | 15.20 | 15.52 | 15.02 | 15.43 | 81,228 | +0.23(+1.51%) |
Jun 25, 2021 | 14.78 | 15.85 | 14.78 | 15.20 | 232,078 | +0.35(+2.36%) |
Jun 24, 2021 | 14.55 | 14.87 | 14.41 | 14.85 | 63,331 | +0.37(+2.56%) |
Jun 23, 2021 | 14.55 | 14.78 | 14.35 | 14.48 | 62,952 | -0.06(-0.41%) |
Jun 22, 2021 | 14.86 | 14.90 | 14.50 | 14.54 | 99,935 | -0.46(-3.07%) |
Jun 21, 2021 | 14.78 | 15.10 | 14.78 | 15.00 | 111,026 | +0.25(+1.69%) |
Jun 18, 2021 | 15.26 | 15.42 | 14.72 | 14.75 | 141,457 | -0.82(-5.27%) |
Jun 17, 2021 | 16.01 | 16.25 | 15.53 | 15.57 | 95,363 | -0.49(-3.05%) |
Jun 16, 2021 | 16.05 | 16.16 | 15.97 | 16.06 | 51,790 | -0.01(-0.06%) |
Jun 15, 2021 | 16.13 | 16.21 | 15.95 | 16.07 | 71,242 | -0.02(-0.12%) |
Jun 14, 2021 | 16.17 | 16.40 | 16.06 | 16.09 | 35,836 | -0.01(-0.06%) |
Jun 11, 2021 | 16.06 | 16.58 | 15.99 | 16.10 | 63,846 | -0.03(-0.19%) |
Jun 10, 2021 | 16.12 | 16.43 | 16.00 | 16.13 | 53,702 | +0.10(+0.62%) |
Jun 09, 2021 | 16.24 | 16.41 | 15.99 | 16.03 | 94,174 | -0.22(-1.35%) |
Jun 08, 2021 | 16.41 | 16.55 | 16.18 | 16.25 | 54,785 | -0.11(-0.67%) |
Jun 07, 2021 | 16.11 | 16.44 | 16.05 | 16.36 | 70,393 | +0.32(+2.00%) |
Jun 04, 2021 | 16.01 | 16.36 | 16.01 | 16.04 | 93,953 | -0.22(-1.35%) |
Jun 03, 2021 | 16.52 | 16.77 | 16.23 | 16.26 | 45,823 | -0.33(-1.99%) |
Jun 02, 2021 | 17.82 | 17.82 | 16.26 | 16.59 | 77,607 | -1.15(-6.48%) |
Jun 01, 2021 | 17.42 | 18.45 | 17.42 | 17.74 | 106,087 | +0.05(+0.28%) |
May 28, 2021 | 17.75 | 17.85 | 17.48 | 17.69 | 63,650 | +0.23(+1.32%) |
May 27, 2021 | 17.36 | 17.93 | 17.25 | 17.46 | 79,804 | +0.00(+0.00%) |
May 26, 2021 | 16.71 | 17.60 | 16.71 | 17.46 | 55,195 | +0.62(+3.68%) |
May 25, 2021 | 17.44 | 17.50 | 16.70 | 16.84 | 123,816 | -0.41(-2.38%) |
May 24, 2021 | 16.95 | 17.36 | 16.82 | 17.25 | 79,909 | +0.34(+2.01%) |
May 21, 2021 | 16.47 | 17.15 | 16.10 | 16.91 | 57,128 | +0.56(+3.43%) |
May 20, 2021 | 16.18 | 16.48 | 16.04 | 16.35 | 31,342 | +0.08(+0.49%) |
May 19, 2021 | 15.95 | 16.43 | 15.59 | 16.27 | 57,103 | -0.02(-0.12%) |
May 18, 2021 | 16.45 | 16.70 | 16.25 | 16.29 | 55,522 | -0.16(-0.97%) |
May 17, 2021 | 16.05 | 16.60 | 16.05 | 16.45 | 48,399 | +0.23(+1.42%) |
May 14, 2021 | 15.78 | 16.25 | 15.76 | 16.22 | 42,749 | +0.46(+2.92%) |
May 13, 2021 | 15.67 | 16.02 | 15.32 | 15.76 | 45,322 | +0.18(+1.16%) |
May 12, 2021 | 15.91 | 16.12 | 15.45 | 15.58 | 60,160 | -0.60(-3.71%) |
May 11, 2021 | 16.09 | 16.42 | 15.69 | 16.18 | 73,115 | -0.18(-1.10%) |
May 10, 2021 | 16.65 | 16.88 | 16.23 | 16.36 | 86,805 | -0.22(-1.33%) |
May 07, 2021 | 16.48 | 16.90 | 16.15 | 16.58 | 77,226 | +0.10(+0.61%) |
May 06, 2021 | 16.17 | 16.74 | 15.88 | 16.48 | 151,893 | +1.01(+6.53%) |
May 05, 2021 | 15.92 | 16.14 | 15.38 | 15.47 | 47,719 | -0.48(-3.01%) |
May 04, 2021 | 15.80 | 16.16 | 15.70 | 15.95 | 49,915 | -0.10(-0.62%) |