Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.86 | 19.40 | 18.65 | 18.94 | 315,103 | -0.07(-0.37%) |
Jul 29, 2021 | 19.06 | 19.34 | 18.79 | 19.01 | 360,744 | +0.03(+0.16%) |
Jul 28, 2021 | 18.49 | 19.16 | 18.48 | 18.98 | 472,028 | +0.49(+2.65%) |
Jul 27, 2021 | 18.03 | 18.77 | 17.90 | 18.49 | 561,525 | +0.27(+1.48%) |
Jul 26, 2021 | 18.79 | 18.91 | 18.16 | 18.22 | 305,858 | -0.58(-3.09%) |
Jul 23, 2021 | 18.56 | 18.96 | 18.10 | 18.80 | 572,180 | +0.23(+1.24%) |
Jul 22, 2021 | 19.07 | 19.08 | 18.51 | 18.57 | 492,153 | -0.47(-2.47%) |
Jul 21, 2021 | 18.68 | 19.15 | 18.16 | 19.04 | 958,870 | +0.48(+2.59%) |
Jul 20, 2021 | 18.30 | 18.83 | 18.27 | 18.56 | 554,128 | +0.27(+1.48%) |
Jul 19, 2021 | 18.42 | 18.74 | 18.04 | 18.29 | 401,462 | -0.31(-1.67%) |
Jul 16, 2021 | 18.61 | 19.07 | 18.40 | 18.60 | 569,605 | +0.20(+1.09%) |
Jul 15, 2021 | 18.34 | 18.74 | 17.95 | 18.40 | 550,916 | +0.06(+0.33%) |
Jul 14, 2021 | 18.80 | 19.14 | 18.20 | 18.34 | 838,973 | -0.49(-2.60%) |
Jul 13, 2021 | 18.89 | 19.17 | 18.68 | 18.83 | 518,856 | -0.26(-1.36%) |
Jul 12, 2021 | 19.81 | 20.07 | 19.03 | 19.09 | 700,273 | -0.79(-3.97%) |
Jul 09, 2021 | 19.82 | 20.02 | 19.19 | 19.88 | 387,280 | +0.20(+1.02%) |
Jul 08, 2021 | 19.49 | 20.07 | 19.49 | 19.68 | 912,517 | -0.16(-0.81%) |
Jul 07, 2021 | 19.79 | 20.01 | 19.35 | 19.84 | 722,511 | -0.14(-0.70%) |
Jul 06, 2021 | 21.26 | 21.29 | 19.97 | 19.98 | 363,325 | -1.16(-5.49%) |
Jul 02, 2021 | 22.03 | 22.03 | 20.96 | 21.14 | 251,321 | -0.58(-2.67%) |
Jul 01, 2021 | 20.85 | 21.80 | 20.75 | 21.72 | 404,762 | +0.87(+4.17%) |
Jun 30, 2021 | 21.34 | 21.73 | 20.83 | 20.85 | 891,334 | -0.67(-3.11%) |
Jun 29, 2021 | 22.27 | 22.44 | 21.13 | 21.52 | 649,226 | -0.61(-2.76%) |
Jun 28, 2021 | 22.20 | 23.00 | 21.92 | 22.13 | 782,966 | -0.11(-0.49%) |
Jun 25, 2021 | 21.81 | 22.24 | 21.31 | 22.24 | 3,305,526 | +0.16(+0.72%) |
Jun 24, 2021 | 21.61 | 22.10 | 21.61 | 22.08 | 517,065 | +0.68(+3.18%) |
Jun 23, 2021 | 21.56 | 21.86 | 20.80 | 21.40 | 635,320 | -0.14(-0.65%) |
Jun 22, 2021 | 22.32 | 22.50 | 21.23 | 21.54 | 602,394 | -1.00(-4.44%) |
Jun 21, 2021 | 21.87 | 23.06 | 21.47 | 22.54 | 781,408 | +0.56(+2.55%) |
Jun 18, 2021 | 22.25 | 22.42 | 21.26 | 21.98 | 1,205,027 | -0.47(-2.09%) |
Jun 17, 2021 | 22.35 | 22.82 | 21.90 | 22.45 | 730,789 | -0.05(-0.22%) |
Jun 16, 2021 | 22.45 | 22.86 | 21.88 | 22.50 | 418,706 | +0.00(+0.00%) |
Jun 15, 2021 | 23.34 | 23.65 | 22.20 | 22.50 | 742,027 | -0.87(-3.72%) |
Jun 14, 2021 | 22.50 | 23.71 | 22.48 | 23.37 | 956,918 | +0.95(+4.24%) |
Jun 11, 2021 | 21.56 | 22.73 | 21.56 | 22.42 | 988,919 | +0.82(+3.80%) |
Jun 10, 2021 | 21.00 | 21.76 | 20.95 | 21.60 | 405,446 | +0.62(+2.96%) |
Jun 09, 2021 | 21.36 | 21.62 | 20.77 | 20.98 | 608,336 | -0.34(-1.59%) |
Jun 08, 2021 | 21.71 | 21.94 | 21.12 | 21.32 | 402,177 | -0.27(-1.25%) |
Jun 07, 2021 | 21.22 | 21.90 | 21.06 | 21.59 | 646,523 | +0.31(+1.46%) |
Jun 04, 2021 | 21.40 | 21.75 | 21.24 | 21.28 | 276,600 | -0.13(-0.61%) |
Jun 03, 2021 | 21.01 | 21.73 | 21.00 | 21.41 | 357,357 | +0.20(+0.94%) |
Jun 02, 2021 | 22.51 | 22.80 | 21.15 | 21.21 | 854,884 | -1.14(-5.10%) |
Jun 01, 2021 | 22.30 | 23.18 | 22.01 | 22.35 | 506,949 | +0.10(+0.45%) |
May 28, 2021 | 23.13 | 23.50 | 22.16 | 22.25 | 528,058 | -0.90(-3.89%) |
May 27, 2021 | 23.20 | 23.59 | 22.96 | 23.15 | 367,792 | -0.02(-0.09%) |
May 26, 2021 | 23.01 | 23.93 | 22.61 | 23.17 | 576,592 | +0.17(+0.74%) |
May 25, 2021 | 22.48 | 24.36 | 22.48 | 23.00 | 1,083,438 | +0.56(+2.50%) |
May 24, 2021 | 22.75 | 23.26 | 22.09 | 22.44 | 998,072 | -0.09(-0.40%) |
May 21, 2021 | 23.82 | 23.82 | 22.40 | 22.53 | 4,008,448 | -0.97(-4.13%) |
May 20, 2021 | 24.06 | 24.59 | 23.30 | 23.50 | 750,306 | -0.49(-2.04%) |
May 19, 2021 | 24.04 | 24.62 | 23.89 | 23.99 | 471,746 | -0.63(-2.56%) |
May 18, 2021 | 24.99 | 25.22 | 24.59 | 24.62 | 368,475 | -0.32(-1.28%) |
May 17, 2021 | 24.93 | 25.46 | 24.02 | 24.94 | 212,093 | -0.17(-0.68%) |
May 14, 2021 | 25.19 | 25.70 | 24.79 | 25.11 | 435,156 | +0.11(+0.44%) |
May 13, 2021 | 24.70 | 25.56 | 24.49 | 25.00 | 446,723 | +0.25(+1.01%) |
May 12, 2021 | 24.74 | 26.41 | 24.59 | 24.75 | 666,291 | -0.38(-1.51%) |
May 11, 2021 | 24.00 | 25.66 | 23.73 | 25.13 | 285,556 | +0.39(+1.58%) |
May 10, 2021 | 25.93 | 25.93 | 24.70 | 24.74 | 421,472 | -1.41(-5.39%) |
May 07, 2021 | 24.63 | 26.23 | 24.63 | 26.15 | 516,337 | +1.15(+4.60%) |
May 06, 2021 | 24.60 | 25.39 | 24.30 | 25.00 | 783,596 | -0.52(-2.04%) |
May 05, 2021 | 25.75 | 26.20 | 25.20 | 25.52 | 594,854 | -0.05(-0.20%) |
May 04, 2021 | 26.34 | 26.49 | 25.17 | 25.57 | 437,541 | -1.17(-4.38%) |