Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.18 | 22.46 | 21.95 | 22.24 | 336,217 | +0.03(+0.14%) |
Jul 29, 2021 | 22.32 | 22.43 | 22.18 | 22.21 | 227,773 | +0.07(+0.32%) |
Jul 28, 2021 | 22.16 | 22.35 | 21.61 | 22.14 | 263,117 | -0.02(-0.09%) |
Jul 27, 2021 | 22.11 | 22.35 | 21.92 | 22.16 | 286,813 | -0.14(-0.63%) |
Jul 26, 2021 | 22.49 | 22.82 | 22.06 | 22.30 | 274,063 | +0.06(+0.27%) |
Jul 23, 2021 | 22.04 | 22.34 | 21.74 | 22.24 | 351,499 | +0.24(+1.09%) |
Jul 22, 2021 | 21.74 | 22.09 | 21.35 | 22.00 | 301,613 | +0.07(+0.32%) |
Jul 21, 2021 | 22.34 | 22.57 | 21.70 | 21.93 | 294,672 | -0.27(-1.22%) |
Jul 20, 2021 | 21.18 | 22.39 | 21.06 | 22.20 | 658,996 | +0.91(+4.27%) |
Jul 19, 2021 | 21.17 | 21.55 | 20.91 | 21.29 | 466,849 | -0.27(-1.25%) |
Jul 16, 2021 | 21.64 | 22.20 | 21.26 | 21.56 | 643,799 | +0.07(+0.33%) |
Jul 15, 2021 | 21.03 | 21.59 | 20.91 | 21.49 | 569,728 | +0.30(+1.42%) |
Jul 14, 2021 | 21.10 | 21.48 | 20.76 | 21.19 | 436,940 | +0.23(+1.10%) |
Jul 13, 2021 | 20.77 | 21.07 | 20.42 | 20.96 | 256,818 | -0.04(-0.19%) |
Jul 12, 2021 | 20.97 | 21.11 | 20.72 | 21.00 | 314,021 | +0.05(+0.24%) |
Jul 09, 2021 | 20.53 | 21.13 | 20.29 | 20.95 | 319,507 | +0.45(+2.20%) |
Jul 08, 2021 | 20.00 | 20.86 | 19.61 | 20.50 | 491,898 | -0.24(-1.16%) |
Jul 07, 2021 | 21.37 | 21.45 | 20.06 | 20.74 | 762,572 | -0.64(-2.99%) |
Jul 06, 2021 | 21.56 | 21.59 | 21.00 | 21.38 | 562,103 | -0.28(-1.29%) |
Jul 02, 2021 | 21.60 | 21.81 | 21.12 | 21.66 | 806,268 | +0.06(+0.28%) |
Jul 01, 2021 | 21.50 | 21.70 | 20.54 | 21.60 | 1,370,278 | +0.89(+4.30%) |
Jun 30, 2021 | 19.70 | 21.34 | 19.70 | 20.71 | 2,078,609 | +2.46(+13.48%) |
Jun 29, 2021 | 18.37 | 18.72 | 18.15 | 18.25 | 223,981 | +0.07(+0.39%) |
Jun 28, 2021 | 18.27 | 18.39 | 17.67 | 18.18 | 200,421 | -0.06(-0.33%) |
Jun 25, 2021 | 18.12 | 18.90 | 18.05 | 18.24 | 866,932 | +0.16(+0.88%) |
Jun 24, 2021 | 17.76 | 18.08 | 17.59 | 18.08 | 364,458 | +0.64(+3.67%) |
Jun 23, 2021 | 17.39 | 17.70 | 17.31 | 17.44 | 260,638 | -0.08(-0.46%) |
Jun 22, 2021 | 17.14 | 17.52 | 17.01 | 17.52 | 122,766 | +0.25(+1.45%) |
Jun 21, 2021 | 16.69 | 17.29 | 16.63 | 17.27 | 160,825 | +0.64(+3.85%) |
Jun 18, 2021 | 16.50 | 16.70 | 16.44 | 16.63 | 385,350 | -0.09(-0.54%) |
Jun 17, 2021 | 16.70 | 16.93 | 16.43 | 16.72 | 192,421 | +0.02(+0.12%) |
Jun 16, 2021 | 16.58 | 16.90 | 16.44 | 16.70 | 221,589 | +0.10(+0.60%) |
Jun 15, 2021 | 16.96 | 16.96 | 16.34 | 16.60 | 199,588 | -0.40(-2.35%) |
Jun 14, 2021 | 17.91 | 18.16 | 16.98 | 17.00 | 234,112 | -0.78(-4.39%) |
Jun 11, 2021 | 17.67 | 17.90 | 17.62 | 17.78 | 184,640 | +0.23(+1.31%) |
Jun 10, 2021 | 18.00 | 18.33 | 17.54 | 17.55 | 273,619 | -0.30(-1.68%) |
Jun 09, 2021 | 17.10 | 17.85 | 17.04 | 17.85 | 355,406 | +0.61(+3.54%) |
Jun 08, 2021 | 17.64 | 17.75 | 17.16 | 17.24 | 512,185 | -0.31(-1.77%) |
Jun 07, 2021 | 17.47 | 17.75 | 17.07 | 17.55 | 385,024 | +0.02(+0.11%) |
Jun 04, 2021 | 17.55 | 17.97 | 17.03 | 17.53 | 523,366 | -0.01(-0.06%) |
Jun 03, 2021 | 16.83 | 17.57 | 16.62 | 17.54 | 573,950 | +0.92(+5.54%) |
Jun 02, 2021 | 16.70 | 16.71 | 15.78 | 16.62 | 636,882 | +0.00(+0.00%) |
Jun 01, 2021 | 16.86 | 16.86 | 16.16 | 16.62 | 402,019 | -0.05(-0.30%) |
May 28, 2021 | 17.31 | 17.39 | 16.39 | 16.67 | 398,793 | -0.48(-2.80%) |
May 27, 2021 | 16.24 | 17.39 | 16.06 | 17.15 | 996,075 | +1.16(+7.25%) |
May 26, 2021 | 15.82 | 16.06 | 15.59 | 15.99 | 219,734 | +0.14(+0.88%) |
May 25, 2021 | 16.65 | 16.92 | 15.83 | 15.85 | 362,925 | -0.83(-4.98%) |
May 24, 2021 | 16.70 | 16.72 | 16.33 | 16.68 | 252,250 | +0.02(+0.12%) |
May 21, 2021 | 16.75 | 17.06 | 16.50 | 16.66 | 364,201 | -0.05(-0.30%) |
May 20, 2021 | 15.88 | 16.75 | 15.75 | 16.71 | 675,855 | +0.72(+4.50%) |
May 19, 2021 | 15.81 | 16.09 | 15.56 | 15.99 | 302,765 | +0.07(+0.44%) |
May 18, 2021 | 15.55 | 16.18 | 15.53 | 15.92 | 367,157 | +0.28(+1.79%) |
May 17, 2021 | 15.62 | 15.92 | 15.36 | 15.64 | 237,263 | -0.20(-1.26%) |
May 14, 2021 | 15.36 | 16.11 | 15.29 | 15.84 | 523,140 | +0.69(+4.55%) |
May 13, 2021 | 14.68 | 15.24 | 14.68 | 15.15 | 229,116 | +0.49(+3.34%) |
May 12, 2021 | 15.31 | 15.56 | 14.61 | 14.66 | 219,658 | -0.70(-4.56%) |
May 11, 2021 | 15.22 | 15.39 | 14.75 | 15.36 | 310,190 | -0.13(-0.84%) |
May 10, 2021 | 15.85 | 16.04 | 15.46 | 15.49 | 188,579 | -0.41(-2.58%) |
May 07, 2021 | 15.31 | 16.09 | 15.21 | 15.90 | 295,486 | +0.42(+2.71%) |
May 06, 2021 | 16.19 | 16.38 | 15.30 | 15.48 | 402,373 | +0.06(+0.39%) |
May 05, 2021 | 15.51 | 15.81 | 15.00 | 15.42 | 681,634 | +0.63(+4.26%) |
May 04, 2021 | 14.00 | 14.81 | 13.46 | 14.79 | 476,787 | +0.34(+2.35%) |