Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.86 | 19.37 | 18.66 | 18.87 | 810,491 | -0.23(-1.20%) |
Jul 29, 2021 | 19.60 | 19.62 | 18.85 | 19.10 | 1,097,879 | +0.07(+0.37%) |
Jul 28, 2021 | 18.96 | 19.62 | 18.36 | 19.03 | 1,460,863 | +1.03(+5.72%) |
Jul 27, 2021 | 17.80 | 18.18 | 17.75 | 18.00 | 809,547 | -0.09(-0.50%) |
Jul 26, 2021 | 17.70 | 18.33 | 17.64 | 18.09 | 1,170,849 | +0.54(+3.08%) |
Jul 23, 2021 | 17.55 | 17.68 | 17.26 | 17.55 | 520,772 | +0.03(+0.17%) |
Jul 22, 2021 | 17.51 | 17.64 | 17.13 | 17.52 | 810,391 | -0.18(-1.02%) |
Jul 21, 2021 | 17.54 | 18.00 | 17.36 | 17.70 | 827,482 | +0.38(+2.19%) |
Jul 20, 2021 | 16.55 | 17.40 | 16.01 | 17.32 | 2,587,168 | +0.78(+4.72%) |
Jul 19, 2021 | 16.92 | 17.38 | 16.41 | 16.54 | 2,358,273 | -1.13(-6.40%) |
Jul 16, 2021 | 18.67 | 18.81 | 17.35 | 17.67 | 1,556,376 | -0.66(-3.60%) |
Jul 15, 2021 | 18.60 | 18.79 | 18.15 | 18.33 | 817,438 | -0.37(-1.98%) |
Jul 14, 2021 | 19.27 | 19.67 | 18.58 | 18.70 | 558,245 | -0.35(-1.84%) |
Jul 13, 2021 | 19.15 | 19.21 | 18.85 | 19.05 | 628,169 | -0.34(-1.75%) |
Jul 12, 2021 | 18.57 | 19.49 | 18.49 | 19.39 | 799,242 | +0.57(+3.03%) |
Jul 09, 2021 | 19.00 | 19.06 | 18.67 | 18.82 | 1,315,226 | +0.33(+1.78%) |
Jul 08, 2021 | 18.00 | 18.92 | 17.76 | 18.49 | 915,415 | -0.22(-1.18%) |
Jul 07, 2021 | 18.73 | 19.04 | 18.33 | 18.71 | 1,415,089 | -0.04(-0.21%) |
Jul 06, 2021 | 19.45 | 19.60 | 18.59 | 18.75 | 657,872 | -0.65(-3.35%) |
Jul 02, 2021 | 19.47 | 19.57 | 19.25 | 19.40 | 448,376 | -0.09(-0.46%) |
Jul 01, 2021 | 19.27 | 19.55 | 18.95 | 19.49 | 685,637 | +0.54(+2.85%) |
Jun 30, 2021 | 18.77 | 19.08 | 18.70 | 18.95 | 843,309 | -0.02(-0.11%) |
Jun 29, 2021 | 18.78 | 19.39 | 18.71 | 18.97 | 642,545 | +0.28(+1.50%) |
Jun 28, 2021 | 19.32 | 19.32 | 18.63 | 18.69 | 945,709 | -0.68(-3.51%) |
Jun 25, 2021 | 19.90 | 19.93 | 19.24 | 19.37 | 17,209,996 | -0.47(-2.37%) |
Jun 24, 2021 | 19.66 | 20.04 | 19.40 | 19.84 | 1,586,906 | +0.18(+0.92%) |
Jun 23, 2021 | 19.66 | 20.12 | 19.55 | 19.66 | 1,135,030 | +0.14(+0.72%) |
Jun 22, 2021 | 19.17 | 19.63 | 18.98 | 19.52 | 970,620 | +0.10(+0.51%) |
Jun 21, 2021 | 19.02 | 19.59 | 18.81 | 19.42 | 1,134,859 | +0.81(+4.35%) |
Jun 18, 2021 | 19.01 | 19.48 | 18.54 | 18.61 | 1,268,365 | -0.98(-5.00%) |
Jun 17, 2021 | 20.08 | 20.25 | 19.21 | 19.59 | 1,225,271 | -0.58(-2.88%) |
Jun 16, 2021 | 19.98 | 20.34 | 19.69 | 20.17 | 879,388 | +0.18(+0.90%) |
Jun 15, 2021 | 19.65 | 20.02 | 19.22 | 19.99 | 1,008,978 | +0.25(+1.27%) |
Jun 14, 2021 | 19.92 | 20.04 | 19.45 | 19.74 | 1,236,518 | -0.33(-1.64%) |
Jun 11, 2021 | 20.09 | 20.12 | 19.70 | 20.07 | 1,210,357 | +0.31(+1.57%) |
Jun 10, 2021 | 20.00 | 20.10 | 19.61 | 19.76 | 1,649,057 | -0.32(-1.59%) |
Jun 09, 2021 | 19.73 | 20.11 | 19.26 | 20.08 | 1,727,415 | +0.35(+1.77%) |
Jun 08, 2021 | 18.84 | 19.82 | 18.65 | 19.73 | 2,036,091 | +0.78(+4.12%) |
Jun 07, 2021 | 18.00 | 19.23 | 17.95 | 18.95 | 2,961,070 | +1.07(+5.98%) |
Jun 04, 2021 | 18.15 | 18.36 | 17.85 | 17.88 | 473,149 | -0.16(-0.89%) |
Jun 03, 2021 | 17.77 | 18.19 | 17.21 | 18.04 | 701,791 | +0.06(+0.33%) |
Jun 02, 2021 | 18.14 | 18.45 | 17.92 | 17.98 | 1,184,135 | -0.27(-1.48%) |
Jun 01, 2021 | 18.27 | 18.36 | 18.06 | 18.25 | 637,899 | +0.39(+2.18%) |
May 28, 2021 | 18.18 | 18.38 | 17.56 | 17.86 | 564,681 | -0.36(-1.98%) |
May 27, 2021 | 17.80 | 18.74 | 17.80 | 18.22 | 1,693,749 | +0.62(+3.52%) |
May 26, 2021 | 17.05 | 17.79 | 17.05 | 17.60 | 783,692 | +0.49(+2.86%) |
May 25, 2021 | 17.05 | 17.25 | 16.99 | 17.11 | 968,425 | -0.02(-0.12%) |
May 24, 2021 | 17.05 | 17.16 | 16.81 | 17.13 | 483,614 | +0.07(+0.41%) |
May 21, 2021 | 17.13 | 17.18 | 16.82 | 17.06 | 699,548 | +0.20(+1.19%) |
May 20, 2021 | 17.09 | 17.09 | 16.67 | 16.86 | 400,560 | -0.17(-1.00%) |
May 19, 2021 | 17.02 | 17.21 | 16.68 | 17.03 | 804,903 | -0.53(-3.02%) |
May 18, 2021 | 17.36 | 17.66 | 17.26 | 17.56 | 1,071,192 | +0.34(+1.97%) |
May 17, 2021 | 16.82 | 17.25 | 16.66 | 17.22 | 704,587 | +0.29(+1.71%) |
May 14, 2021 | 16.86 | 17.06 | 16.67 | 16.93 | 663,910 | +0.34(+2.05%) |
May 13, 2021 | 16.82 | 17.27 | 16.23 | 16.59 | 821,436 | -0.08(-0.48%) |
May 12, 2021 | 17.72 | 17.72 | 16.50 | 16.67 | 736,070 | -1.08(-6.08%) |
May 11, 2021 | 16.50 | 17.83 | 16.36 | 17.75 | 1,319,314 | +0.84(+4.97%) |
May 10, 2021 | 17.40 | 17.66 | 16.87 | 16.91 | 1,131,781 | -0.26(-1.51%) |
May 07, 2021 | 16.96 | 17.32 | 16.80 | 17.17 | 1,077,070 | +0.11(+0.64%) |
May 06, 2021 | 17.30 | 17.44 | 16.86 | 17.06 | 783,685 | -0.19(-1.10%) |
May 05, 2021 | 17.12 | 17.43 | 16.53 | 17.25 | 1,420,339 | +0.63(+3.79%) |
May 04, 2021 | 15.30 | 16.65 | 15.30 | 16.62 | 2,124,036 | +1.20(+7.78%) |