Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.19 | 22.40 | 20.13 | 22.11 | 2,227,312 | +2.60(+13.33%) |
Jul 29, 2021 | 19.19 | 19.56 | 19.11 | 19.51 | 382,380 | +0.26(+1.35%) |
Jul 28, 2021 | 19.05 | 19.44 | 18.71 | 19.25 | 278,569 | +0.34(+1.80%) |
Jul 27, 2021 | 19.81 | 19.96 | 18.46 | 18.91 | 557,271 | -0.89(-4.49%) |
Jul 26, 2021 | 19.90 | 20.44 | 19.70 | 19.80 | 645,203 | +0.42(+2.17%) |
Jul 23, 2021 | 19.46 | 19.55 | 19.16 | 19.38 | 266,666 | -0.09(-0.46%) |
Jul 22, 2021 | 19.22 | 20.19 | 19.15 | 19.47 | 660,207 | +0.23(+1.20%) |
Jul 21, 2021 | 19.00 | 19.51 | 18.93 | 19.24 | 338,193 | +0.28(+1.48%) |
Jul 20, 2021 | 18.28 | 19.12 | 18.12 | 18.96 | 461,141 | +0.77(+4.23%) |
Jul 19, 2021 | 17.84 | 18.47 | 17.57 | 18.19 | 324,168 | -0.08(-0.44%) |
Jul 16, 2021 | 18.57 | 18.69 | 18.03 | 18.27 | 425,226 | -0.15(-0.81%) |
Jul 15, 2021 | 18.29 | 18.67 | 18.15 | 18.42 | 282,233 | +0.05(+0.27%) |
Jul 14, 2021 | 18.84 | 19.02 | 18.24 | 18.37 | 386,989 | -0.36(-1.92%) |
Jul 13, 2021 | 18.63 | 18.88 | 17.90 | 18.73 | 380,895 | +0.04(+0.21%) |
Jul 12, 2021 | 18.80 | 18.91 | 18.34 | 18.69 | 220,067 | -0.01(-0.05%) |
Jul 09, 2021 | 18.67 | 18.78 | 18.51 | 18.70 | 193,602 | +0.06(+0.32%) |
Jul 08, 2021 | 18.53 | 18.80 | 18.30 | 18.64 | 328,423 | -0.24(-1.27%) |
Jul 07, 2021 | 19.26 | 19.35 | 18.81 | 18.88 | 296,311 | -0.30(-1.56%) |
Jul 06, 2021 | 19.12 | 19.30 | 18.71 | 19.18 | 361,863 | +0.15(+0.79%) |
Jul 02, 2021 | 19.49 | 19.60 | 18.90 | 19.03 | 339,805 | -0.37(-1.91%) |
Jul 01, 2021 | 19.33 | 19.69 | 19.23 | 19.40 | 377,519 | +0.14(+0.73%) |
Jun 30, 2021 | 19.22 | 19.75 | 19.02 | 19.26 | 817,045 | +0.12(+0.63%) |
Jun 29, 2021 | 19.14 | 19.34 | 19.00 | 19.14 | 364,360 | +0.09(+0.47%) |
Jun 28, 2021 | 19.26 | 19.44 | 18.85 | 19.05 | 556,200 | -0.22(-1.14%) |
Jun 25, 2021 | 19.39 | 19.55 | 19.23 | 19.27 | 507,301 | -0.13(-0.67%) |
Jun 24, 2021 | 19.00 | 19.55 | 19.00 | 19.40 | 296,412 | +0.40(+2.11%) |
Jun 23, 2021 | 18.95 | 19.25 | 18.88 | 19.00 | 288,930 | +0.12(+0.64%) |
Jun 22, 2021 | 18.78 | 18.96 | 18.56 | 18.88 | 258,050 | -0.05(-0.26%) |
Jun 21, 2021 | 19.13 | 19.31 | 18.68 | 18.93 | 313,578 | -0.07(-0.37%) |
Jun 18, 2021 | 19.30 | 19.40 | 18.84 | 19.00 | 685,520 | -0.39(-2.01%) |
Jun 17, 2021 | 19.00 | 19.84 | 18.93 | 19.39 | 930,903 | +0.25(+1.31%) |
Jun 16, 2021 | 18.39 | 19.32 | 18.36 | 19.14 | 838,717 | +0.88(+4.82%) |
Jun 15, 2021 | 18.26 | 18.30 | 17.97 | 18.26 | 344,285 | -0.12(-0.65%) |
Jun 14, 2021 | 18.91 | 19.04 | 18.31 | 18.38 | 407,955 | -0.43(-2.29%) |
Jun 11, 2021 | 18.68 | 18.94 | 18.42 | 18.81 | 387,818 | +0.15(+0.80%) |
Jun 10, 2021 | 18.30 | 18.80 | 18.01 | 18.66 | 770,691 | +0.33(+1.80%) |
Jun 09, 2021 | 17.95 | 18.69 | 17.93 | 18.33 | 668,134 | +0.40(+2.23%) |
Jun 08, 2021 | 17.20 | 17.99 | 17.20 | 17.93 | 488,820 | +0.80(+4.67%) |
Jun 07, 2021 | 16.80 | 17.16 | 16.80 | 17.13 | 268,083 | +0.36(+2.15%) |
Jun 04, 2021 | 16.70 | 16.88 | 16.66 | 16.77 | 277,404 | +0.18(+1.08%) |
Jun 03, 2021 | 16.58 | 16.86 | 16.50 | 16.59 | 318,353 | -0.14(-0.84%) |
Jun 02, 2021 | 17.23 | 17.23 | 16.66 | 16.73 | 323,527 | -0.42(-2.45%) |
Jun 01, 2021 | 17.06 | 17.27 | 16.89 | 17.15 | 405,924 | +0.19(+1.12%) |
May 28, 2021 | 17.44 | 17.46 | 16.93 | 16.96 | 278,862 | -0.32(-1.85%) |
May 27, 2021 | 17.21 | 17.45 | 17.08 | 17.28 | 401,293 | +0.03(+0.17%) |
May 26, 2021 | 17.09 | 17.39 | 17.09 | 17.25 | 267,811 | +0.12(+0.70%) |
May 25, 2021 | 17.15 | 17.30 | 17.01 | 17.13 | 345,308 | +0.05(+0.29%) |
May 24, 2021 | 17.07 | 17.35 | 17.00 | 17.08 | 365,751 | +0.15(+0.89%) |
May 21, 2021 | 17.15 | 17.30 | 16.74 | 16.93 | 303,884 | -0.19(-1.11%) |
May 20, 2021 | 17.08 | 17.43 | 17.00 | 17.12 | 393,515 | +0.11(+0.65%) |
May 19, 2021 | 16.46 | 17.18 | 16.22 | 17.01 | 489,332 | +0.38(+2.29%) |
May 18, 2021 | 16.46 | 17.07 | 16.27 | 16.63 | 631,374 | +0.24(+1.46%) |
May 17, 2021 | 16.00 | 16.50 | 16.00 | 16.39 | 483,329 | +0.22(+1.36%) |
May 14, 2021 | 15.74 | 16.23 | 15.64 | 16.17 | 470,155 | +0.61(+3.92%) |
May 13, 2021 | 15.28 | 15.71 | 15.21 | 15.56 | 498,239 | +0.42(+2.77%) |
May 12, 2021 | 15.06 | 15.28 | 14.94 | 15.14 | 438,895 | -0.20(-1.30%) |
May 11, 2021 | 14.65 | 15.42 | 14.65 | 15.34 | 360,543 | +0.03(+0.20%) |
May 10, 2021 | 15.89 | 15.93 | 15.26 | 15.31 | 385,196 | -0.69(-4.31%) |
May 07, 2021 | 15.39 | 16.09 | 15.31 | 16.00 | 630,362 | +0.75(+4.92%) |
May 06, 2021 | 15.40 | 15.54 | 14.90 | 15.25 | 563,159 | -0.19(-1.23%) |
May 05, 2021 | 15.77 | 16.04 | 15.17 | 15.44 | 602,236 | -0.19(-1.22%) |
May 04, 2021 | 15.81 | 15.89 | 15.24 | 15.63 | 536,283 | -0.46(-2.86%) |