Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.06 | 19.49 | 18.83 | 19.19 | 710,169 | +0.15(+0.80%) |
Jul 29, 2021 | 18.85 | 19.55 | 18.36 | 19.04 | 691,483 | +0.05(+0.28%) |
Jul 28, 2021 | 19.04 | 19.16 | 18.52 | 18.98 | 370,474 | +0.08(+0.43%) |
Jul 27, 2021 | 18.78 | 19.06 | 18.62 | 18.90 | 325,386 | -0.10(-0.52%) |
Jul 26, 2021 | 18.91 | 19.24 | 18.72 | 19.00 | 330,484 | +0.20(+1.05%) |
Jul 23, 2021 | 18.86 | 19.02 | 18.52 | 18.80 | 615,579 | +0.06(+0.33%) |
Jul 22, 2021 | 19.28 | 19.31 | 18.69 | 18.74 | 310,044 | -0.70(-3.60%) |
Jul 21, 2021 | 19.16 | 19.60 | 19.08 | 19.44 | 717,026 | +0.51(+2.70%) |
Jul 20, 2021 | 18.12 | 19.10 | 18.02 | 18.93 | 856,677 | +0.87(+4.82%) |
Jul 19, 2021 | 18.44 | 18.88 | 17.73 | 18.06 | 860,524 | -0.96(-5.04%) |
Jul 16, 2021 | 19.46 | 19.58 | 18.99 | 19.02 | 746,241 | -0.26(-1.35%) |
Jul 15, 2021 | 19.46 | 19.62 | 19.07 | 19.28 | 920,561 | -0.35(-1.78%) |
Jul 14, 2021 | 19.63 | 19.90 | 19.54 | 19.63 | 689,716 | +0.06(+0.32%) |
Jul 13, 2021 | 20.24 | 20.23 | 19.51 | 19.56 | 806,870 | -0.69(-3.41%) |
Jul 12, 2021 | 19.44 | 20.26 | 19.38 | 20.25 | 932,623 | +0.66(+3.39%) |
Jul 09, 2021 | 19.09 | 19.64 | 18.94 | 19.59 | 852,322 | +0.74(+3.90%) |
Jul 08, 2021 | 18.85 | 19.12 | 18.51 | 18.86 | 1,040,237 | -0.29(-1.50%) |
Jul 07, 2021 | 19.64 | 19.71 | 18.95 | 19.14 | 1,080,430 | -0.62(-3.13%) |
Jul 06, 2021 | 19.95 | 20.03 | 19.26 | 19.76 | 776,516 | -0.19(-0.94%) |
Jul 02, 2021 | 20.18 | 20.25 | 19.85 | 19.95 | 482,969 | -0.11(-0.54%) |
Jul 01, 2021 | 19.70 | 20.23 | 19.59 | 20.06 | 541,905 | +0.37(+1.87%) |
Jun 30, 2021 | 19.56 | 19.89 | 19.52 | 19.69 | 741,911 | +0.04(+0.23%) |
Jun 29, 2021 | 19.56 | 19.91 | 19.40 | 19.64 | 630,457 | +0.11(+0.55%) |
Jun 28, 2021 | 19.67 | 19.67 | 19.22 | 19.54 | 831,097 | -0.20(-0.99%) |
Jun 25, 2021 | 19.57 | 19.83 | 19.49 | 19.73 | 1,252,240 | +0.16(+0.82%) |
Jun 24, 2021 | 19.65 | 19.73 | 19.30 | 19.57 | 814,631 | +0.38(+2.00%) |
Jun 23, 2021 | 19.04 | 19.41 | 19.03 | 19.19 | 671,486 | +0.08(+0.42%) |
Jun 22, 2021 | 19.26 | 19.29 | 19.01 | 19.11 | 287,522 | -0.27(-1.38%) |
Jun 21, 2021 | 18.95 | 19.47 | 18.74 | 19.38 | 457,789 | +0.61(+3.28%) |
Jun 18, 2021 | 18.93 | 19.06 | 18.69 | 18.76 | 1,093,991 | -0.33(-1.73%) |
Jun 17, 2021 | 19.47 | 19.49 | 18.70 | 19.09 | 864,222 | -0.37(-1.88%) |
Jun 16, 2021 | 19.56 | 19.63 | 19.36 | 19.46 | 690,527 | -0.16(-0.82%) |
Jun 15, 2021 | 19.87 | 19.97 | 19.56 | 19.62 | 1,034,197 | -0.36(-1.78%) |
Jun 14, 2021 | 20.05 | 20.21 | 19.82 | 19.97 | 413,984 | -0.08(-0.40%) |
Jun 11, 2021 | 20.09 | 20.18 | 19.85 | 20.05 | 701,050 | -0.09(-0.44%) |
Jun 10, 2021 | 20.30 | 20.37 | 20.09 | 20.14 | 483,654 | -0.13(-0.66%) |
Jun 09, 2021 | 20.19 | 20.45 | 20.05 | 20.28 | 921,801 | +0.11(+0.53%) |
Jun 08, 2021 | 19.88 | 20.33 | 19.80 | 20.17 | 1,957,112 | +0.53(+2.67%) |
Jun 07, 2021 | 19.40 | 19.80 | 19.36 | 19.64 | 779,619 | +0.28(+1.47%) |
Jun 04, 2021 | 19.65 | 19.80 | 19.14 | 19.36 | 758,153 | -0.30(-1.54%) |
Jun 03, 2021 | 19.83 | 19.93 | 19.50 | 19.66 | 1,467,423 | -0.20(-1.03%) |
Jun 02, 2021 | 19.73 | 19.88 | 19.48 | 19.87 | 1,349,826 | +0.23(+1.18%) |
Jun 01, 2021 | 19.50 | 19.86 | 19.26 | 19.64 | 935,944 | +0.31(+1.61%) |
May 28, 2021 | 19.28 | 19.41 | 19.11 | 19.32 | 535,830 | +0.11(+0.56%) |
May 27, 2021 | 19.44 | 19.47 | 19.20 | 19.22 | 403,852 | +0.05(+0.28%) |
May 26, 2021 | 18.65 | 19.24 | 18.55 | 19.16 | 516,149 | +0.54(+2.92%) |
May 25, 2021 | 19.19 | 19.47 | 18.60 | 18.62 | 566,301 | -0.50(-2.61%) |
May 24, 2021 | 18.74 | 19.23 | 18.59 | 19.12 | 386,201 | +0.45(+2.43%) |
May 21, 2021 | 18.86 | 19.04 | 18.59 | 18.66 | 484,918 | -0.17(-0.90%) |
May 20, 2021 | 18.94 | 18.94 | 18.49 | 18.83 | 484,884 | -0.10(-0.52%) |
May 19, 2021 | 18.64 | 18.93 | 18.21 | 18.93 | 614,930 | +0.18(+0.95%) |
May 18, 2021 | 19.04 | 19.14 | 18.73 | 18.75 | 600,264 | -0.28(-1.45%) |
May 17, 2021 | 18.95 | 19.07 | 18.75 | 19.03 | 324,479 | +0.06(+0.33%) |
May 14, 2021 | 18.80 | 18.98 | 18.67 | 18.97 | 361,768 | +0.32(+1.72%) |
May 13, 2021 | 18.07 | 18.76 | 18.07 | 18.65 | 695,292 | +0.56(+3.10%) |
May 12, 2021 | 18.98 | 19.10 | 17.92 | 18.09 | 718,172 | -0.92(-4.83%) |
May 11, 2021 | 18.98 | 19.07 | 18.55 | 19.00 | 727,481 | -0.37(-1.89%) |
May 10, 2021 | 19.66 | 19.85 | 19.37 | 19.37 | 600,646 | -0.19(-0.96%) |
May 07, 2021 | 19.22 | 19.63 | 19.06 | 19.56 | 648,027 | +0.29(+1.48%) |
May 06, 2021 | 18.82 | 19.30 | 18.57 | 19.27 | 702,558 | +0.53(+2.85%) |
May 05, 2021 | 18.90 | 18.97 | 18.51 | 18.74 | 798,747 | -0.23(-1.22%) |
May 04, 2021 | 18.98 | 19.13 | 18.59 | 18.97 | 962,375 | +0.04(+0.24%) |