Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.61 | 23.11 | 22.06 | 22.08 | 568,889 | -0.75(-3.29%) |
Jul 29, 2021 | 22.78 | 23.10 | 22.53 | 22.83 | 506,115 | -0.01(-0.04%) |
Jul 28, 2021 | 22.20 | 22.98 | 22.19 | 22.84 | 776,437 | +0.56(+2.51%) |
Jul 27, 2021 | 22.18 | 22.61 | 21.89 | 22.28 | 530,651 | -0.10(-0.45%) |
Jul 26, 2021 | 22.36 | 22.67 | 22.17 | 22.38 | 462,875 | +0.12(+0.54%) |
Jul 23, 2021 | 22.52 | 22.73 | 22.09 | 22.26 | 380,047 | -0.04(-0.18%) |
Jul 22, 2021 | 22.15 | 22.49 | 21.83 | 22.30 | 504,374 | +0.00(+0.00%) |
Jul 21, 2021 | 22.61 | 22.84 | 21.95 | 22.30 | 794,536 | -0.08(-0.36%) |
Jul 20, 2021 | 20.99 | 22.59 | 20.93 | 22.38 | 1,537,455 | +1.52(+7.29%) |
Jul 19, 2021 | 21.92 | 22.56 | 20.73 | 20.86 | 1,424,695 | -1.74(-7.70%) |
Jul 16, 2021 | 22.53 | 23.58 | 22.42 | 22.60 | 1,873,756 | +0.65(+2.96%) |
Jul 15, 2021 | 22.19 | 22.19 | 21.64 | 21.95 | 780,854 | -0.06(-0.27%) |
Jul 14, 2021 | 22.10 | 22.34 | 21.73 | 22.01 | 1,043,682 | +0.13(+0.59%) |
Jul 13, 2021 | 22.50 | 22.65 | 21.82 | 21.88 | 713,989 | -0.60(-2.67%) |
Jul 12, 2021 | 22.89 | 23.07 | 22.38 | 22.48 | 1,080,845 | -0.28(-1.23%) |
Jul 09, 2021 | 21.96 | 22.76 | 21.68 | 22.76 | 854,716 | +0.96(+4.40%) |
Jul 08, 2021 | 21.00 | 21.91 | 20.92 | 21.80 | 1,221,096 | +0.49(+2.30%) |
Jul 07, 2021 | 20.65 | 21.31 | 20.40 | 21.31 | 1,163,581 | +1.07(+5.29%) |
Jul 06, 2021 | 19.89 | 20.30 | 19.65 | 20.24 | 838,777 | +0.33(+1.66%) |
Jul 02, 2021 | 19.71 | 20.14 | 19.45 | 19.91 | 434,340 | +0.16(+0.81%) |
Jul 01, 2021 | 19.30 | 19.90 | 19.26 | 19.75 | 658,625 | +0.54(+2.81%) |
Jun 30, 2021 | 18.75 | 19.43 | 18.68 | 19.21 | 843,534 | +0.53(+2.84%) |
Jun 29, 2021 | 18.80 | 18.92 | 18.53 | 18.68 | 678,033 | -0.11(-0.59%) |
Jun 28, 2021 | 18.71 | 18.93 | 18.47 | 18.79 | 504,135 | +0.08(+0.43%) |
Jun 25, 2021 | 18.65 | 18.84 | 18.28 | 18.71 | 470,642 | -0.01(-0.05%) |
Jun 24, 2021 | 18.57 | 18.98 | 18.50 | 18.72 | 442,550 | +0.14(+0.75%) |
Jun 23, 2021 | 18.36 | 18.74 | 18.25 | 18.58 | 462,426 | +0.22(+1.20%) |
Jun 22, 2021 | 18.58 | 18.59 | 18.14 | 18.36 | 334,387 | -0.23(-1.24%) |
Jun 21, 2021 | 18.55 | 18.71 | 18.24 | 18.59 | 533,277 | +0.23(+1.25%) |
Jun 18, 2021 | 18.59 | 18.92 | 18.34 | 18.36 | 913,809 | -0.49(-2.60%) |
Jun 17, 2021 | 18.70 | 19.00 | 18.40 | 18.85 | 1,443,470 | +0.15(+0.80%) |
Jun 16, 2021 | 18.35 | 18.93 | 18.19 | 18.70 | 1,143,884 | +0.28(+1.52%) |
Jun 15, 2021 | 18.18 | 18.50 | 18.09 | 18.42 | 1,353,842 | +0.25(+1.38%) |
Jun 14, 2021 | 18.01 | 18.29 | 17.52 | 18.17 | 803,292 | +0.20(+1.11%) |
Jun 11, 2021 | 17.46 | 18.06 | 17.45 | 17.97 | 3,263,421 | +0.56(+3.22%) |
Jun 10, 2021 | 17.38 | 17.57 | 17.24 | 17.41 | 550,474 | +0.23(+1.34%) |
Jun 09, 2021 | 17.16 | 17.60 | 17.10 | 17.18 | 761,538 | +0.15(+0.88%) |
Jun 08, 2021 | 16.69 | 17.15 | 16.51 | 17.03 | 908,027 | +0.30(+1.79%) |
Jun 07, 2021 | 16.47 | 17.36 | 16.46 | 16.73 | 1,002,975 | +0.05(+0.30%) |
Jun 04, 2021 | 16.97 | 16.97 | 16.48 | 16.68 | 538,738 | -0.09(-0.54%) |
Jun 03, 2021 | 17.40 | 17.41 | 16.73 | 16.77 | 558,574 | -0.79(-4.50%) |
Jun 02, 2021 | 17.88 | 17.93 | 17.44 | 17.56 | 601,700 | -0.26(-1.46%) |
Jun 01, 2021 | 17.46 | 18.05 | 17.42 | 17.82 | 530,963 | +0.57(+3.30%) |
May 28, 2021 | 17.21 | 17.31 | 16.82 | 17.25 | 1,073,041 | +0.21(+1.23%) |
May 27, 2021 | 17.20 | 17.31 | 16.81 | 17.04 | 1,019,108 | -0.01(-0.06%) |
May 26, 2021 | 17.27 | 17.61 | 16.71 | 17.05 | 609,839 | -0.08(-0.47%) |
May 25, 2021 | 17.29 | 17.71 | 16.95 | 17.13 | 660,765 | -0.13(-0.75%) |
May 24, 2021 | 18.10 | 18.10 | 16.96 | 17.26 | 594,299 | -0.69(-3.84%) |
May 21, 2021 | 18.22 | 18.42 | 17.87 | 17.95 | 417,270 | -0.27(-1.48%) |
May 20, 2021 | 18.73 | 18.73 | 17.89 | 18.22 | 583,980 | +0.48(+2.71%) |
May 19, 2021 | 17.33 | 17.74 | 16.96 | 17.74 | 410,278 | +0.15(+0.85%) |
May 18, 2021 | 17.96 | 18.19 | 17.59 | 17.59 | 516,445 | -0.37(-2.06%) |
May 17, 2021 | 17.92 | 18.01 | 17.35 | 17.96 | 446,521 | -0.04(-0.22%) |
May 14, 2021 | 17.54 | 18.12 | 17.54 | 18.00 | 732,117 | +0.71(+4.11%) |
May 13, 2021 | 17.18 | 17.70 | 17.02 | 17.29 | 308,696 | +0.22(+1.29%) |
May 12, 2021 | 17.50 | 17.82 | 17.08 | 17.07 | 451,995 | -0.69(-3.89%) |
May 11, 2021 | 17.06 | 17.92 | 16.96 | 17.76 | 397,361 | +0.20(+1.14%) |
May 10, 2021 | 17.58 | 17.89 | 17.48 | 17.56 | 317,424 | -0.02(-0.11%) |
May 07, 2021 | 17.30 | 17.79 | 17.12 | 17.58 | 527,975 | +0.36(+2.09%) |
May 06, 2021 | 16.88 | 17.25 | 16.39 | 17.22 | 420,995 | +0.29(+1.71%) |
May 05, 2021 | 16.83 | 17.32 | 16.34 | 16.93 | 468,821 | +0.59(+3.61%) |
May 04, 2021 | 16.24 | 16.38 | 15.83 | 16.34 | 263,560 | +0.05(+0.31%) |