Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.50 | 18.00 | 17.20 | 17.70 | 10,786 | +0.30(+1.72%) |
Jul 29, 2021 | 17.34 | 17.60 | 17.10 | 17.40 | 7,084 | -0.10(-0.57%) |
Jul 28, 2021 | 17.10 | 17.50 | 16.90 | 17.50 | 11,706 | +0.40(+2.34%) |
Jul 27, 2021 | 17.10 | 17.30 | 16.60 | 17.10 | 8,992 | -0.40(-2.29%) |
Jul 26, 2021 | 17.70 | 17.83 | 17.10 | 17.50 | 12,253 | -0.10(-0.57%) |
Jul 23, 2021 | 17.90 | 17.99 | 17.20 | 17.60 | 11,215 | -0.40(-2.22%) |
Jul 22, 2021 | 18.20 | 18.60 | 17.40 | 18.00 | 46,437 | -0.30(-1.64%) |
Jul 21, 2021 | 18.50 | 20.30 | 18.20 | 18.30 | 126,937 | +0.20(+1.10%) |
Jul 20, 2021 | 17.60 | 18.40 | 17.24 | 18.10 | 34,260 | +0.90(+5.23%) |
Jul 19, 2021 | 16.80 | 17.56 | 16.20 | 17.20 | 39,241 | +0.20(+1.18%) |
Jul 16, 2021 | 17.20 | 17.50 | 16.80 | 17.00 | 16,374 | +0.10(+0.59%) |
Jul 15, 2021 | 17.30 | 17.60 | 16.60 | 16.90 | 23,755 | -0.80(-4.52%) |
Jul 14, 2021 | 19.20 | 19.40 | 17.40 | 17.70 | 38,486 | -0.10(-0.56%) |
Jul 13, 2021 | 18.20 | 18.60 | 17.70 | 17.80 | 21,274 | -0.40(-2.20%) |
Jul 12, 2021 | 18.80 | 18.90 | 18.00 | 18.20 | 13,987 | -0.60(-3.19%) |
Jul 09, 2021 | 19.20 | 19.20 | 18.60 | 18.80 | 21,131 | -0.40(-2.08%) |
Jul 08, 2021 | 19.40 | 19.81 | 18.60 | 19.20 | 28,769 | -1.40(-6.80%) |
Jul 07, 2021 | 19.00 | 21.20 | 18.20 | 20.60 | 159,426 | +1.50(+7.85%) |
Jul 06, 2021 | 19.30 | 19.70 | 18.70 | 19.10 | 13,549 | -0.40(-2.05%) |
Jul 02, 2021 | 20.10 | 20.10 | 19.19 | 19.50 | 12,234 | -0.30(-1.52%) |
Jul 01, 2021 | 20.00 | 20.40 | 19.40 | 19.80 | 11,832 | -0.10(-0.50%) |
Jun 30, 2021 | 19.70 | 20.10 | 19.60 | 19.90 | 12,923 | +0.10(+0.51%) |
Jun 29, 2021 | 20.80 | 21.00 | 19.60 | 19.80 | 16,457 | -1.00(-4.81%) |
Jun 28, 2021 | 21.60 | 21.90 | 20.70 | 20.80 | 18,024 | -0.80(-3.70%) |
Jun 25, 2021 | 21.20 | 21.60 | 20.60 | 21.60 | 27,220 | +0.50(+2.37%) |
Jun 24, 2021 | 20.40 | 21.20 | 20.00 | 21.10 | 15,950 | +0.90(+4.46%) |
Jun 23, 2021 | 19.30 | 20.20 | 19.24 | 20.20 | 25,365 | +0.70(+3.59%) |
Jun 22, 2021 | 19.60 | 19.75 | 18.80 | 19.50 | 30,802 | -0.10(-0.51%) |
Jun 21, 2021 | 20.00 | 20.00 | 19.20 | 19.60 | 37,849 | -0.50(-2.49%) |
Jun 18, 2021 | 20.90 | 21.10 | 19.80 | 20.10 | 44,492 | -0.90(-4.29%) |
Jun 17, 2021 | 21.10 | 21.60 | 20.20 | 21.00 | 32,977 | -0.10(-0.47%) |
Jun 16, 2021 | 20.70 | 21.30 | 20.30 | 21.10 | 32,372 | +0.10(+0.48%) |
Jun 15, 2021 | 21.60 | 22.00 | 20.50 | 21.00 | 21,103 | -0.50(-2.33%) |
Jun 14, 2021 | 22.70 | 23.50 | 21.50 | 21.50 | 37,355 | -0.90(-4.02%) |
Jun 11, 2021 | 21.20 | 22.40 | 21.10 | 22.40 | 40,927 | +1.40(+6.67%) |
Jun 10, 2021 | 21.40 | 21.50 | 20.70 | 21.00 | 20,497 | -0.35(-1.64%) |
Jun 09, 2021 | 21.90 | 21.90 | 21.20 | 21.35 | 25,801 | -0.05(-0.23%) |
Jun 08, 2021 | 22.20 | 22.50 | 20.90 | 21.40 | 33,552 | -0.30(-1.38%) |
Jun 07, 2021 | 20.50 | 22.70 | 20.49 | 21.70 | 64,159 | +0.90(+4.33%) |
Jun 04, 2021 | 19.70 | 20.80 | 19.60 | 20.80 | 34,117 | +1.30(+6.67%) |
Jun 03, 2021 | 18.30 | 20.10 | 18.20 | 19.50 | 46,357 | +0.80(+4.28%) |
Jun 02, 2021 | 19.10 | 19.70 | 18.20 | 18.70 | 35,387 | -0.40(-2.09%) |
Jun 01, 2021 | 19.00 | 19.50 | 18.60 | 19.10 | 26,229 | +0.00(+0.00%) |
May 28, 2021 | 18.90 | 19.38 | 18.72 | 19.10 | 17,846 | +0.40(+2.14%) |
May 27, 2021 | 17.90 | 19.10 | 17.80 | 18.70 | 23,346 | +0.80(+4.47%) |
May 26, 2021 | 18.00 | 18.10 | 17.60 | 17.90 | 16,129 | +0.00(+0.00%) |
May 25, 2021 | 18.20 | 18.30 | 17.50 | 17.90 | 28,261 | -0.10(-0.56%) |
May 24, 2021 | 18.90 | 18.90 | 17.80 | 18.00 | 20,602 | -1.00(-5.26%) |
May 21, 2021 | 18.30 | 19.10 | 17.70 | 19.00 | 44,090 | +0.90(+4.97%) |
May 20, 2021 | 18.60 | 19.09 | 17.50 | 18.10 | 26,722 | -0.30(-1.63%) |
May 19, 2021 | 16.70 | 18.60 | 17.20 | 18.40 | 74,277 | +0.20(+1.10%) |
May 18, 2021 | 17.60 | 18.51 | 17.60 | 18.20 | 30,029 | +0.20(+1.11%) |
May 17, 2021 | 16.70 | 19.19 | 16.50 | 18.00 | 97,097 | +2.10(+13.21%) |
May 14, 2021 | 15.80 | 16.50 | 15.30 | 15.90 | 95,171 | +0.60(+3.92%) |
May 13, 2021 | 16.80 | 17.30 | 15.10 | 15.30 | 67,103 | -1.30(-7.83%) |
May 12, 2021 | 16.60 | 17.30 | 16.20 | 16.60 | 85,032 | +0.10(+0.61%) |
May 11, 2021 | 16.40 | 17.70 | 16.10 | 16.50 | 140,136 | -1.40(-7.82%) |
May 10, 2021 | 18.70 | 18.98 | 17.60 | 17.90 | 34,420 | -0.80(-4.28%) |
May 07, 2021 | 18.30 | 20.20 | 18.10 | 18.70 | 69,664 | +0.10(+0.54%) |
May 06, 2021 | 18.90 | 19.20 | 18.00 | 18.60 | 42,532 | -0.50(-2.62%) |
May 05, 2021 | 19.10 | 20.40 | 18.90 | 19.10 | 34,906 | -0.40(-2.05%) |
May 04, 2021 | 20.30 | 20.50 | 19.00 | 19.50 | 73,058 | -1.30(-6.25%) |