Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.66 | 19.79 | 19.59 | 19.64 | 131,928 | -0.16(-0.81%) |
Jul 29, 2021 | 19.83 | 19.85 | 19.76 | 19.80 | 71,789 | +0.19(+0.97%) |
Jul 28, 2021 | 19.56 | 19.66 | 19.50 | 19.61 | 69,451 | -0.12(-0.61%) |
Jul 27, 2021 | 19.73 | 19.82 | 19.68 | 19.73 | 121,791 | -0.17(-0.85%) |
Jul 26, 2021 | 19.81 | 19.94 | 19.77 | 19.90 | 92,987 | +0.19(+0.96%) |
Jul 23, 2021 | 19.70 | 19.75 | 19.63 | 19.71 | 135,222 | +0.18(+0.92%) |
Jul 22, 2021 | 19.76 | 19.76 | 19.52 | 19.53 | 264,716 | -0.12(-0.61%) |
Jul 21, 2021 | 19.49 | 19.69 | 19.49 | 19.65 | 73,987 | +0.33(+1.71%) |
Jul 20, 2021 | 19.03 | 19.34 | 18.98 | 19.32 | 250,420 | +0.27(+1.42%) |
Jul 19, 2021 | 19.01 | 19.12 | 18.87 | 19.05 | 173,269 | -0.61(-3.08%) |
Jul 16, 2021 | 19.89 | 19.90 | 19.61 | 19.66 | 81,473 | -0.24(-1.23%) |
Jul 15, 2021 | 19.86 | 19.95 | 19.80 | 19.90 | 71,881 | -0.13(-0.65%) |
Jul 14, 2021 | 20.14 | 20.20 | 20.01 | 20.03 | 96,689 | +0.05(+0.25%) |
Jul 13, 2021 | 20.11 | 20.16 | 19.91 | 19.98 | 535,136 | -0.12(-0.60%) |
Jul 12, 2021 | 20.12 | 20.27 | 19.94 | 20.10 | 1,242,332 | -0.19(-0.94%) |
Jul 09, 2021 | 19.93 | 20.55 | 19.90 | 20.29 | 206,843 | +0.78(+4.00%) |
Jul 08, 2021 | 19.38 | 19.57 | 19.30 | 19.51 | 109,226 | -0.13(-0.66%) |
Jul 07, 2021 | 19.64 | 19.69 | 19.59 | 19.64 | 90,427 | +0.05(+0.26%) |
Jul 06, 2021 | 19.88 | 19.91 | 19.47 | 19.59 | 88,346 | -0.35(-1.76%) |
Jul 02, 2021 | 19.99 | 20.00 | 19.86 | 19.94 | 136,303 | -0.04(-0.20%) |
Jul 01, 2021 | 19.97 | 20.04 | 19.89 | 19.98 | 90,297 | +0.15(+0.76%) |
Jun 30, 2021 | 19.68 | 19.84 | 19.65 | 19.83 | 97,150 | -0.12(-0.60%) |
Jun 29, 2021 | 20.00 | 20.04 | 19.86 | 19.95 | 124,192 | +0.46(+2.36%) |
Jun 28, 2021 | 19.52 | 19.60 | 19.42 | 19.49 | 190,224 | -0.19(-0.97%) |
Jun 25, 2021 | 19.71 | 19.74 | 19.67 | 19.68 | 123,060 | +0.09(+0.46%) |
Jun 24, 2021 | 19.54 | 19.60 | 19.50 | 19.59 | 102,682 | +0.17(+0.88%) |
Jun 23, 2021 | 19.69 | 19.71 | 19.41 | 19.42 | 122,637 | -0.30(-1.52%) |
Jun 22, 2021 | 19.61 | 19.75 | 19.61 | 19.72 | 441,491 | +0.12(+0.64%) |
Jun 21, 2021 | 19.45 | 19.64 | 19.45 | 19.59 | 265,166 | +0.41(+2.16%) |
Jun 18, 2021 | 19.19 | 19.36 | 19.12 | 19.18 | 95,277 | -0.60(-3.03%) |
Jun 17, 2021 | 19.93 | 19.93 | 19.64 | 19.78 | 438,389 | -0.26(-1.30%) |
Jun 16, 2021 | 20.23 | 20.23 | 19.92 | 20.04 | 145,594 | -0.32(-1.57%) |
Jun 15, 2021 | 20.33 | 20.39 | 20.25 | 20.36 | 73,782 | -0.04(-0.20%) |
Jun 14, 2021 | 20.42 | 20.50 | 20.36 | 20.40 | 147,223 | -0.05(-0.27%) |
Jun 11, 2021 | 20.45 | 20.54 | 20.42 | 20.45 | 45,326 | +0.00(+0.02%) |
Jun 10, 2021 | 20.52 | 20.63 | 20.41 | 20.45 | 103,837 | -0.05(-0.24%) |
Jun 09, 2021 | 20.64 | 20.64 | 20.47 | 20.50 | 61,643 | -0.31(-1.49%) |
Jun 08, 2021 | 20.78 | 20.84 | 20.68 | 20.81 | 38,311 | -0.09(-0.43%) |
Jun 07, 2021 | 20.98 | 21.00 | 20.87 | 20.90 | 284,834 | -0.01(-0.02%) |
Jun 04, 2021 | 20.90 | 20.93 | 20.82 | 20.91 | 58,434 | +0.14(+0.65%) |
Jun 03, 2021 | 20.61 | 20.80 | 20.61 | 20.77 | 86,604 | -0.02(-0.10%) |
Jun 02, 2021 | 20.79 | 20.96 | 20.71 | 20.79 | 105,782 | -0.03(-0.14%) |
Jun 01, 2021 | 20.87 | 20.92 | 20.76 | 20.82 | 103,825 | +0.31(+1.51%) |
May 28, 2021 | 20.48 | 20.59 | 20.43 | 20.51 | 128,090 | +0.16(+0.79%) |
May 27, 2021 | 20.45 | 20.57 | 20.26 | 20.35 | 82,451 | -0.08(-0.39%) |
May 26, 2021 | 20.40 | 20.54 | 20.30 | 20.43 | 157,295 | -0.17(-0.83%) |
May 25, 2021 | 20.69 | 20.74 | 20.55 | 20.60 | 101,765 | -0.34(-1.62%) |
May 24, 2021 | 20.46 | 20.96 | 20.46 | 20.94 | 94,940 | +0.25(+1.21%) |
May 21, 2021 | 20.63 | 20.75 | 20.61 | 20.69 | 132,456 | +0.01(+0.05%) |
May 20, 2021 | 20.57 | 20.74 | 20.56 | 20.68 | 170,720 | +0.17(+0.83%) |
May 19, 2021 | 20.53 | 20.63 | 20.32 | 20.51 | 88,733 | -0.52(-2.47%) |
May 18, 2021 | 21.07 | 21.11 | 20.94 | 21.03 | 65,993 | -0.09(-0.43%) |
May 17, 2021 | 20.98 | 21.12 | 20.93 | 21.12 | 108,849 | +0.09(+0.43%) |
May 14, 2021 | 21.02 | 21.06 | 20.96 | 21.03 | 107,108 | +0.09(+0.43%) |
May 13, 2021 | 20.66 | 20.97 | 20.66 | 20.94 | 138,350 | +0.24(+1.16%) |
May 12, 2021 | 20.89 | 21.09 | 20.70 | 20.70 | 118,400 | -0.45(-2.13%) |
May 11, 2021 | 20.95 | 21.16 | 20.88 | 21.15 | 170,346 | -0.21(-0.98%) |
May 10, 2021 | 21.52 | 21.58 | 21.30 | 21.36 | 235,636 | -0.05(-0.23%) |
May 07, 2021 | 21.21 | 21.48 | 21.20 | 21.41 | 172,142 | +0.12(+0.56%) |
May 06, 2021 | 21.11 | 21.29 | 20.99 | 21.29 | 140,573 | +0.46(+2.21%) |
May 05, 2021 | 20.71 | 20.88 | 20.69 | 20.83 | 110,312 | +0.59(+2.92%) |
May 04, 2021 | 20.18 | 20.34 | 20.05 | 20.24 | 161,831 | -0.04(-0.20%) |