Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.66 | 18.66 | 17.78 | 18.07 | 178,086 | -0.80(-4.24%) |
Jul 29, 2021 | 19.70 | 19.88 | 18.61 | 18.87 | 143,948 | -0.70(-3.58%) |
Jul 28, 2021 | 19.50 | 19.88 | 19.33 | 19.57 | 153,595 | +0.15(+0.77%) |
Jul 27, 2021 | 19.46 | 20.05 | 18.55 | 19.42 | 161,390 | -0.06(-0.31%) |
Jul 26, 2021 | 19.50 | 20.01 | 18.60 | 19.48 | 357,706 | -0.04(-0.20%) |
Jul 23, 2021 | 19.11 | 20.05 | 18.58 | 19.52 | 353,438 | +0.40(+2.09%) |
Jul 22, 2021 | 19.48 | 19.59 | 18.83 | 19.12 | 137,715 | -0.37(-1.90%) |
Jul 21, 2021 | 19.60 | 19.75 | 19.29 | 19.49 | 128,155 | -0.10(-0.51%) |
Jul 20, 2021 | 19.78 | 20.34 | 19.08 | 19.59 | 175,415 | -0.10(-0.51%) |
Jul 19, 2021 | 18.74 | 20.28 | 18.68 | 19.69 | 178,223 | +0.69(+3.63%) |
Jul 16, 2021 | 19.14 | 19.75 | 18.69 | 19.00 | 101,844 | +0.10(+0.53%) |
Jul 15, 2021 | 18.39 | 19.22 | 17.90 | 18.90 | 134,735 | +0.42(+2.27%) |
Jul 14, 2021 | 19.77 | 19.84 | 18.23 | 18.48 | 187,138 | -1.32(-6.67%) |
Jul 13, 2021 | 20.45 | 20.88 | 19.53 | 19.80 | 431,044 | -1.10(-5.26%) |
Jul 12, 2021 | 20.85 | 21.25 | 20.60 | 20.90 | 104,417 | -0.11(-0.52%) |
Jul 09, 2021 | 21.05 | 21.45 | 20.86 | 21.01 | 226,150 | +0.24(+1.16%) |
Jul 08, 2021 | 21.00 | 21.63 | 20.33 | 20.77 | 110,375 | -0.21(-1.00%) |
Jul 07, 2021 | 20.73 | 21.31 | 20.63 | 20.98 | 63,715 | +0.25(+1.21%) |
Jul 06, 2021 | 21.19 | 21.25 | 20.70 | 20.73 | 115,719 | -0.51(-2.40%) |
Jul 02, 2021 | 21.66 | 21.70 | 20.85 | 21.24 | 95,593 | -0.22(-1.03%) |
Jul 01, 2021 | 21.04 | 21.68 | 21.04 | 21.46 | 83,657 | +0.42(+2.00%) |
Jun 30, 2021 | 21.87 | 22.17 | 20.96 | 21.04 | 130,424 | -0.96(-4.36%) |
Jun 29, 2021 | 22.09 | 22.92 | 21.98 | 22.00 | 346,285 | -0.33(-1.48%) |
Jun 28, 2021 | 21.89 | 22.50 | 21.78 | 22.33 | 153,409 | +0.49(+2.24%) |
Jun 25, 2021 | 21.93 | 22.04 | 20.95 | 21.84 | 2,269,856 | -0.09(-0.41%) |
Jun 24, 2021 | 21.34 | 22.58 | 21.34 | 21.93 | 206,241 | +0.57(+2.67%) |
Jun 23, 2021 | 20.65 | 21.70 | 20.65 | 21.36 | 233,107 | +0.50(+2.40%) |
Jun 22, 2021 | 21.84 | 21.97 | 20.62 | 20.86 | 668,288 | -1.06(-4.84%) |
Jun 21, 2021 | 21.34 | 21.98 | 21.08 | 21.92 | 218,635 | +0.43(+2.00%) |
Jun 18, 2021 | 21.48 | 21.67 | 20.53 | 21.49 | 257,078 | -0.09(-0.42%) |
Jun 17, 2021 | 21.08 | 21.93 | 21.08 | 21.58 | 154,874 | +0.58(+2.76%) |
Jun 16, 2021 | 20.50 | 21.50 | 20.32 | 21.00 | 235,435 | +0.54(+2.64%) |
Jun 15, 2021 | 20.92 | 21.29 | 20.20 | 20.46 | 241,836 | -0.48(-2.29%) |
Jun 14, 2021 | 20.15 | 21.32 | 19.80 | 20.94 | 436,458 | +0.42(+2.05%) |
Jun 11, 2021 | 20.77 | 21.10 | 19.59 | 20.52 | 132,578 | -0.29(-1.39%) |
Jun 10, 2021 | 20.42 | 20.93 | 20.14 | 20.81 | 149,382 | +0.49(+2.41%) |
Jun 09, 2021 | 20.00 | 20.80 | 19.55 | 20.32 | 168,277 | +0.32(+1.60%) |
Jun 08, 2021 | 19.75 | 20.22 | 18.92 | 20.00 | 345,630 | +0.30(+1.52%) |
Jun 07, 2021 | 18.20 | 19.96 | 18.16 | 19.70 | 240,964 | +1.56(+8.60%) |
Jun 04, 2021 | 18.13 | 18.41 | 17.91 | 18.14 | 96,081 | +0.12(+0.67%) |
Jun 03, 2021 | 18.74 | 18.85 | 17.66 | 18.02 | 221,209 | -1.03(-5.41%) |
Jun 02, 2021 | 18.75 | 19.30 | 18.73 | 19.05 | 179,925 | +0.43(+2.31%) |
Jun 01, 2021 | 19.28 | 19.30 | 18.40 | 18.62 | 127,094 | -0.49(-2.56%) |
May 28, 2021 | 18.97 | 19.80 | 18.79 | 19.11 | 135,552 | +0.27(+1.43%) |
May 27, 2021 | 19.52 | 19.65 | 18.53 | 18.84 | 329,060 | -0.72(-3.68%) |
May 26, 2021 | 19.06 | 19.63 | 18.85 | 19.56 | 144,472 | +0.62(+3.27%) |
May 25, 2021 | 18.67 | 19.35 | 18.67 | 18.94 | 152,318 | +0.20(+1.07%) |
May 24, 2021 | 18.08 | 19.00 | 18.08 | 18.74 | 199,919 | +0.39(+2.13%) |
May 21, 2021 | 18.31 | 18.63 | 17.92 | 18.35 | 140,922 | +0.18(+0.99%) |
May 20, 2021 | 17.53 | 18.59 | 17.41 | 18.17 | 114,605 | +0.64(+3.65%) |
May 19, 2021 | 17.26 | 17.73 | 17.13 | 17.53 | 138,707 | -0.04(-0.23%) |
May 18, 2021 | 18.11 | 18.50 | 17.22 | 17.57 | 186,085 | -0.41(-2.28%) |
May 17, 2021 | 17.28 | 18.02 | 17.28 | 17.98 | 123,513 | +0.51(+2.92%) |
May 14, 2021 | 17.25 | 17.91 | 17.03 | 17.47 | 143,767 | +0.49(+2.89%) |
May 13, 2021 | 17.28 | 17.53 | 16.42 | 16.98 | 206,899 | -0.26(-1.51%) |
May 12, 2021 | 17.69 | 17.99 | 17.04 | 17.24 | 241,141 | -0.60(-3.36%) |
May 11, 2021 | 17.51 | 18.60 | 17.46 | 17.84 | 178,026 | -0.19(-1.05%) |
May 10, 2021 | 18.78 | 18.96 | 17.75 | 18.03 | 158,413 | -0.68(-3.63%) |
May 07, 2021 | 18.23 | 19.00 | 18.06 | 18.71 | 117,739 | +0.59(+3.26%) |
May 06, 2021 | 17.81 | 18.36 | 17.31 | 18.12 | 170,298 | +0.32(+1.80%) |
May 05, 2021 | 17.69 | 18.16 | 17.38 | 17.80 | 219,961 | +0.25(+1.42%) |
May 04, 2021 | 17.79 | 18.19 | 17.07 | 17.55 | 210,144 | -0.34(-1.90%) |