Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.75 | 21.48 | 20.05 | 20.50 | 58,989 | -0.72(-3.39%) |
Jul 29, 2021 | 21.21 | 21.83 | 20.87 | 21.22 | 52,633 | +0.07(+0.33%) |
Jul 28, 2021 | 20.38 | 21.48 | 20.13 | 21.15 | 51,413 | +0.66(+3.22%) |
Jul 27, 2021 | 20.10 | 21.66 | 19.79 | 20.49 | 132,526 | +0.99(+5.08%) |
Jul 26, 2021 | 20.13 | 20.13 | 19.41 | 19.50 | 52,799 | -0.56(-2.79%) |
Jul 23, 2021 | 20.29 | 20.68 | 19.19 | 20.06 | 61,943 | -0.11(-0.55%) |
Jul 22, 2021 | 19.77 | 20.70 | 19.13 | 20.17 | 85,165 | +0.40(+2.02%) |
Jul 21, 2021 | 19.11 | 20.09 | 19.02 | 19.77 | 76,884 | +0.91(+4.83%) |
Jul 20, 2021 | 18.05 | 19.31 | 18.05 | 18.86 | 86,172 | +0.85(+4.72%) |
Jul 19, 2021 | 17.63 | 19.19 | 17.63 | 18.01 | 89,372 | -0.05(-0.28%) |
Jul 16, 2021 | 18.07 | 18.55 | 17.89 | 18.06 | 70,028 | -0.07(-0.39%) |
Jul 15, 2021 | 17.79 | 18.25 | 17.49 | 18.13 | 27,936 | +0.29(+1.63%) |
Jul 14, 2021 | 18.61 | 18.61 | 17.53 | 17.84 | 66,392 | -0.63(-3.41%) |
Jul 13, 2021 | 19.21 | 19.30 | 18.41 | 18.47 | 38,242 | -0.83(-4.30%) |
Jul 12, 2021 | 18.44 | 19.45 | 18.44 | 19.30 | 53,018 | +0.87(+4.72%) |
Jul 09, 2021 | 18.87 | 19.37 | 18.14 | 18.43 | 56,467 | -0.13(-0.70%) |
Jul 08, 2021 | 17.50 | 19.00 | 17.18 | 18.56 | 58,851 | +0.53(+2.94%) |
Jul 07, 2021 | 17.55 | 18.52 | 16.66 | 18.03 | 116,129 | +0.44(+2.50%) |
Jul 06, 2021 | 17.77 | 19.11 | 17.27 | 17.59 | 167,720 | +0.34(+1.97%) |
Jul 02, 2021 | 20.80 | 20.80 | 17.25 | 17.25 | 365,570 | -3.57(-17.15%) |
Jul 01, 2021 | 17.25 | 24.40 | 16.80 | 20.82 | 2,306,090 | +4.42(+26.95%) |
Jun 30, 2021 | 16.75 | 17.15 | 16.32 | 16.40 | 78,706 | -0.37(-2.21%) |
Jun 29, 2021 | 17.19 | 17.23 | 16.73 | 16.77 | 25,841 | -0.46(-2.67%) |
Jun 28, 2021 | 18.01 | 18.01 | 16.97 | 17.23 | 66,245 | -0.77(-4.28%) |
Jun 25, 2021 | 18.35 | 18.50 | 17.82 | 18.00 | 193,905 | -0.47(-2.54%) |
Jun 24, 2021 | 18.19 | 18.56 | 18.01 | 18.47 | 38,052 | +0.29(+1.60%) |
Jun 23, 2021 | 17.61 | 18.36 | 17.40 | 18.18 | 45,363 | +0.54(+3.06%) |
Jun 22, 2021 | 17.51 | 17.71 | 16.99 | 17.64 | 32,771 | +0.08(+0.46%) |
Jun 21, 2021 | 17.45 | 17.56 | 16.77 | 17.56 | 38,129 | +0.22(+1.27%) |
Jun 18, 2021 | 17.06 | 17.41 | 16.82 | 17.34 | 78,537 | -0.07(-0.40%) |
Jun 17, 2021 | 17.26 | 17.97 | 17.09 | 17.41 | 32,648 | -0.03(-0.17%) |
Jun 16, 2021 | 17.21 | 17.65 | 16.81 | 17.44 | 51,917 | +0.19(+1.10%) |
Jun 15, 2021 | 17.75 | 17.85 | 17.25 | 17.25 | 25,601 | -0.52(-2.93%) |
Jun 14, 2021 | 17.63 | 18.04 | 17.60 | 17.77 | 43,722 | +0.31(+1.78%) |
Jun 11, 2021 | 17.71 | 17.79 | 17.23 | 17.46 | 24,689 | -0.22(-1.24%) |
Jun 10, 2021 | 17.89 | 18.13 | 17.50 | 17.68 | 26,387 | -0.08(-0.45%) |
Jun 09, 2021 | 18.22 | 18.64 | 17.54 | 17.76 | 26,927 | -0.32(-1.77%) |
Jun 08, 2021 | 18.67 | 18.75 | 17.51 | 18.08 | 53,127 | -0.43(-2.32%) |
Jun 07, 2021 | 18.65 | 19.10 | 18.46 | 18.51 | 47,432 | -0.03(-0.16%) |
Jun 04, 2021 | 18.84 | 19.08 | 18.08 | 18.54 | 68,517 | -0.29(-1.54%) |
Jun 03, 2021 | 19.02 | 19.02 | 18.11 | 18.83 | 37,190 | -0.17(-0.89%) |
Jun 02, 2021 | 18.92 | 19.39 | 18.54 | 19.00 | 45,187 | +0.24(+1.28%) |
Jun 01, 2021 | 18.18 | 19.17 | 17.88 | 18.76 | 60,962 | +0.72(+3.99%) |
May 28, 2021 | 18.50 | 18.74 | 17.95 | 18.04 | 39,686 | -0.89(-4.70%) |
May 27, 2021 | 18.29 | 19.16 | 18.09 | 18.93 | 22,764 | +0.73(+4.01%) |
May 26, 2021 | 17.69 | 18.50 | 17.14 | 18.20 | 25,813 | +0.88(+5.08%) |
May 25, 2021 | 18.13 | 18.42 | 17.13 | 17.32 | 53,977 | -0.70(-3.88%) |
May 24, 2021 | 18.64 | 18.64 | 17.84 | 18.02 | 28,624 | -0.68(-3.64%) |
May 21, 2021 | 18.96 | 18.99 | 18.01 | 18.70 | 35,138 | +0.01(+0.05%) |
May 20, 2021 | 17.68 | 18.82 | 17.53 | 18.69 | 41,439 | +1.06(+6.01%) |
May 19, 2021 | 17.61 | 18.05 | 17.25 | 17.63 | 49,574 | -0.05(-0.28%) |
May 18, 2021 | 17.57 | 18.14 | 17.05 | 17.68 | 75,518 | +0.18(+1.03%) |
May 17, 2021 | 17.24 | 17.99 | 17.24 | 17.50 | 31,282 | +0.05(+0.29%) |
May 14, 2021 | 17.20 | 17.94 | 17.03 | 17.45 | 90,423 | +0.30(+1.75%) |
May 13, 2021 | 19.04 | 19.64 | 16.89 | 17.15 | 106,094 | -1.88(-9.88%) |
May 12, 2021 | 17.83 | 21.38 | 16.95 | 19.03 | 165,711 | +1.06(+5.90%) |
May 11, 2021 | 15.38 | 18.23 | 14.59 | 17.97 | 121,142 | +1.66(+10.18%) |
May 10, 2021 | 17.16 | 18.18 | 16.00 | 16.31 | 122,425 | -0.84(-4.90%) |
May 07, 2021 | 17.48 | 18.46 | 17.01 | 17.15 | 68,635 | -0.18(-1.04%) |
May 06, 2021 | 17.78 | 18.77 | 16.16 | 17.33 | 96,624 | -0.40(-2.26%) |
May 05, 2021 | 18.31 | 18.55 | 17.57 | 17.73 | 90,558 | -0.45(-2.48%) |
May 04, 2021 | 19.60 | 19.60 | 18.00 | 18.18 | 146,810 | -1.70(-8.55%) |