Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.05 | 24.15 | 23.46 | 23.76 | 198 | -0.49(-2.02%) |
Jul 29, 2021 | 24.25 | 24.25 | 24.25 | 24.25 | 200 | +0.57(+2.41%) |
Jul 28, 2021 | 23.31 | 23.73 | 23.30 | 23.68 | 111 | +0.39(+1.67%) |
Jul 27, 2021 | 23.29 | 23.29 | 23.29 | 23.29 | 5 | -0.61(-2.55%) |
Jul 26, 2021 | 23.56 | 23.90 | 23.37 | 23.90 | 7,329 | +0.51(+2.20%) |
Jul 23, 2021 | 23.17 | 23.39 | 23.17 | 23.39 | 1,433 | +0.03(+0.14%) |
Jul 22, 2021 | 23.30 | 23.35 | 23.30 | 23.35 | 70 | +0.21(+0.89%) |
Jul 21, 2021 | 23.58 | 23.58 | 23.01 | 23.15 | 813 | -0.20(-0.87%) |
Jul 20, 2021 | 23.50 | 23.50 | 23.17 | 23.35 | 25,231 | -0.15(-0.64%) |
Jul 19, 2021 | 23.50 | 23.82 | 22.83 | 23.50 | 533 | -0.15(-0.63%) |
Jul 16, 2021 | 23.65 | 23.65 | 23.65 | 23.65 | 178 | -0.21(-0.88%) |
Jul 15, 2021 | 24.41 | 24.41 | 23.86 | 23.86 | 16 | -0.05(-0.21%) |
Jul 14, 2021 | 24.41 | 24.41 | 23.91 | 23.91 | 731 | +0.16(+0.65%) |
Jul 13, 2021 | 23.75 | 23.75 | 23.75 | 23.75 | 2 | -0.32(-1.33%) |
Jul 12, 2021 | 23.75 | 24.29 | 23.75 | 24.07 | 224 | -0.14(-0.60%) |
Jul 09, 2021 | 24.25 | 24.25 | 24.22 | 24.22 | 405 | +0.47(+1.98%) |
Jul 08, 2021 | 23.90 | 23.90 | 23.68 | 23.75 | 233 | -0.54(-2.22%) |
Jul 07, 2021 | 24.29 | 24.29 | 24.29 | 24.29 | 844 | +0.52(+2.19%) |
Jul 06, 2021 | 23.76 | 24.48 | 23.65 | 23.77 | 258 | -0.03(-0.13%) |
Jul 02, 2021 | 23.97 | 23.97 | 23.80 | 23.80 | 566 | +0.15(+0.63%) |
Jul 01, 2021 | 23.97 | 23.97 | 23.55 | 23.65 | 733 | -0.03(-0.13%) |
Jun 30, 2021 | 24.22 | 24.22 | 23.55 | 23.68 | 923 | -0.14(-0.57%) |
Jun 29, 2021 | 23.88 | 23.88 | 23.82 | 23.82 | 51 | -0.18(-0.77%) |
Jun 28, 2021 | 24.73 | 24.73 | 23.78 | 24.00 | 1,509 | +0.00(+0.00%) |
Jun 25, 2021 | 23.80 | 24.00 | 23.62 | 24.00 | 640 | +0.20(+0.84%) |
Jun 24, 2021 | 24.00 | 24.00 | 23.80 | 23.80 | 691 | -0.16(-0.67%) |
Jun 23, 2021 | 23.27 | 24.16 | 23.27 | 23.96 | 126 | -0.52(-2.12%) |
Jun 21, 2021 | 24.48 | 24.48 | 24.48 | 0 | -0.12(-0.50%) | |
Jun 18, 2021 | 24.67 | 24.67 | 24.60 | 24.60 | 120 | -0.49(-1.94%) |
Jun 17, 2021 | 25.36 | 25.36 | 24.56 | 25.09 | 195 | +0.15(+0.60%) |
Jun 16, 2021 | 24.68 | 24.94 | 24.68 | 24.94 | 250 | +0.62(+2.55%) |
Jun 15, 2021 | 24.62 | 24.62 | 24.32 | 24.32 | 310 | +0.23(+0.95%) |
Jun 14, 2021 | 24.74 | 24.74 | 24.09 | 24.09 | 1,323 | -0.52(-2.11%) |
Jun 11, 2021 | 24.63 | 24.63 | 24.60 | 24.61 | 220 | -0.21(-0.83%) |
Jun 10, 2021 | 24.82 | 24.82 | 24.60 | 24.82 | 140 | +0.27(+1.08%) |
Jun 09, 2021 | 25.01 | 25.01 | 24.35 | 24.55 | 443 | -0.93(-3.65%) |
Jun 08, 2021 | 25.20 | 25.67 | 25.11 | 25.48 | 6,348 | +0.27(+1.07%) |
Jun 07, 2021 | 25.50 | 25.50 | 25.21 | 25.21 | 152 | -0.54(-2.08%) |
Jun 04, 2021 | 25.41 | 25.75 | 25.40 | 25.75 | 226 | +0.35(+1.36%) |
Jun 03, 2021 | 25.39 | 25.95 | 25.21 | 25.40 | 276 | +0.06(+0.24%) |
Jun 02, 2021 | 25.60 | 25.60 | 25.34 | 25.34 | 300 | +0.29(+1.16%) |
Jun 01, 2021 | 25.21 | 25.29 | 25.05 | 25.05 | 1,120 | -0.65(-2.53%) |
May 28, 2021 | 25.63 | 25.82 | 25.62 | 25.70 | 387 | +0.69(+2.76%) |
May 27, 2021 | 24.64 | 25.81 | 24.64 | 25.01 | 400 | -0.15(-0.60%) |
May 26, 2021 | 25.10 | 25.16 | 25.10 | 25.16 | 122 | -0.13(-0.51%) |
May 25, 2021 | 25.45 | 25.45 | 25.00 | 25.29 | 580 | +0.32(+1.30%) |
May 24, 2021 | 25.59 | 25.59 | 24.68 | 24.96 | 959 | -0.71(-2.75%) |
May 21, 2021 | 25.00 | 25.77 | 25.00 | 25.67 | 100 | -0.40(-1.53%) |
May 20, 2021 | 26.00 | 26.07 | 25.54 | 26.07 | 320 | +0.84(+3.33%) |
May 19, 2021 | 25.58 | 25.75 | 25.14 | 25.23 | 1,331 | -0.65(-2.51%) |
May 18, 2021 | 25.03 | 25.88 | 25.03 | 25.88 | 658 | +0.88(+3.52%) |
May 17, 2021 | 25.75 | 25.75 | 25.00 | 25.00 | 628 | -1.26(-4.80%) |
May 14, 2021 | 25.59 | 26.26 | 25.59 | 26.26 | 816 | +0.37(+1.43%) |
May 13, 2021 | 25.74 | 25.89 | 25.04 | 25.89 | 1,892 | +0.15(+0.58%) |
May 12, 2021 | 26.65 | 26.93 | 25.74 | 25.74 | 1,729 | -1.46(-5.39%) |
May 11, 2021 | 27.70 | 27.70 | 27.20 | 27.20 | 285 | -0.57(-2.03%) |
May 10, 2021 | 27.49 | 27.77 | 27.49 | 27.77 | 453 | -0.16(-0.57%) |
May 07, 2021 | 27.94 | 27.94 | 27.74 | 27.93 | 765 | +0.04(+0.14%) |
May 06, 2021 | 27.69 | 27.89 | 27.59 | 27.89 | 1,695 | -0.86(-3.01%) |
May 05, 2021 | 28.94 | 28.94 | 28.49 | 28.75 | 855 | +0.29(+1.04%) |
May 04, 2021 | 27.59 | 28.46 | 27.59 | 28.46 | 574 | -0.12(-0.42%) |