Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.85 | 20.20 | 19.85 | 20.16 | 16,031 | +0.12(+0.60%) |
Jul 29, 2021 | 20.48 | 20.48 | 19.90 | 20.04 | 25,515 | -0.18(-0.91%) |
Jul 28, 2021 | 20.43 | 20.43 | 20.22 | 20.22 | 15,702 | -0.29(-1.40%) |
Jul 27, 2021 | 20.14 | 20.65 | 20.14 | 20.51 | 28,676 | +0.23(+1.14%) |
Jul 26, 2021 | 20.03 | 20.46 | 19.99 | 20.28 | 17,939 | +0.21(+1.06%) |
Jul 23, 2021 | 19.87 | 20.49 | 19.87 | 20.06 | 39,271 | +0.02(+0.09%) |
Jul 22, 2021 | 20.34 | 20.52 | 19.80 | 20.05 | 18,137 | -0.31(-1.53%) |
Jul 21, 2021 | 20.69 | 20.69 | 20.36 | 20.36 | 10,498 | -0.16(-0.76%) |
Jul 20, 2021 | 20.09 | 20.87 | 20.09 | 20.51 | 25,853 | +0.51(+2.57%) |
Jul 19, 2021 | 20.46 | 20.46 | 19.97 | 20.00 | 29,466 | -0.59(-2.85%) |
Jul 16, 2021 | 20.84 | 20.92 | 20.59 | 20.59 | 14,600 | -0.22(-1.06%) |
Jul 15, 2021 | 20.95 | 21.11 | 20.81 | 20.81 | 22,544 | -0.07(-0.35%) |
Jul 14, 2021 | 20.21 | 20.93 | 20.21 | 20.88 | 36,617 | +0.76(+3.79%) |
Jul 13, 2021 | 20.20 | 20.36 | 19.78 | 20.12 | 40,559 | +0.00(+0.00%) |
Jul 12, 2021 | 19.81 | 20.26 | 19.81 | 20.12 | 31,388 | +0.31(+1.58%) |
Jul 09, 2021 | 19.28 | 20.17 | 19.28 | 19.81 | 174,074 | +0.81(+4.25%) |
Jul 08, 2021 | 19.09 | 19.41 | 18.86 | 19.00 | 61,400 | -0.23(-1.19%) |
Jul 07, 2021 | 18.73 | 19.46 | 18.72 | 19.23 | 74,957 | +0.73(+3.97%) |
Jul 06, 2021 | 18.82 | 18.82 | 18.37 | 18.50 | 80,793 | -0.32(-1.71%) |
Jul 02, 2021 | 18.79 | 18.99 | 18.64 | 18.82 | 26,598 | +0.04(+0.20%) |
Jul 01, 2021 | 18.53 | 18.78 | 18.36 | 18.78 | 39,112 | +0.39(+2.10%) |
Jun 30, 2021 | 18.49 | 18.72 | 18.36 | 18.39 | 54,355 | -0.02(-0.10%) |
Jun 29, 2021 | 18.86 | 18.99 | 18.37 | 18.41 | 32,200 | -0.48(-2.53%) |
Jun 28, 2021 | 18.74 | 19.02 | 18.44 | 18.89 | 60,727 | +0.20(+1.08%) |
Jun 25, 2021 | 18.25 | 19.03 | 18.00 | 18.69 | 1,468,095 | +0.33(+1.80%) |
Jun 24, 2021 | 18.12 | 18.50 | 18.00 | 18.36 | 108,688 | +0.18(+1.01%) |
Jun 23, 2021 | 18.26 | 18.43 | 18.15 | 18.17 | 64,366 | -0.09(-0.50%) |
Jun 22, 2021 | 18.16 | 18.36 | 18.12 | 18.27 | 64,894 | +0.02(+0.10%) |
Jun 21, 2021 | 18.38 | 18.61 | 18.19 | 18.25 | 74,885 | -0.07(-0.40%) |
Jun 18, 2021 | 18.22 | 18.37 | 17.99 | 18.32 | 93,781 | +0.09(+0.50%) |
Jun 17, 2021 | 18.53 | 18.53 | 18.05 | 18.23 | 48,369 | -0.21(-1.14%) |
Jun 16, 2021 | 18.24 | 18.58 | 18.08 | 18.44 | 41,082 | +0.33(+1.82%) |
Jun 15, 2021 | 17.87 | 18.17 | 17.78 | 18.11 | 33,041 | +0.28(+1.54%) |
Jun 14, 2021 | 18.07 | 18.08 | 17.80 | 17.83 | 40,129 | -0.19(-1.07%) |
Jun 11, 2021 | 18.22 | 18.24 | 18.00 | 18.03 | 24,298 | -0.07(-0.41%) |
Jun 10, 2021 | 18.04 | 18.18 | 18.04 | 18.10 | 23,878 | +0.14(+0.77%) |
Jun 09, 2021 | 17.97 | 18.00 | 17.84 | 17.96 | 55,910 | +0.01(+0.05%) |
Jun 08, 2021 | 17.86 | 18.01 | 17.76 | 17.95 | 22,274 | +0.05(+0.26%) |
Jun 07, 2021 | 17.94 | 17.94 | 17.82 | 17.91 | 48,973 | -0.03(-0.15%) |
Jun 04, 2021 | 17.82 | 17.97 | 17.73 | 17.94 | 23,459 | +0.09(+0.51%) |
Jun 03, 2021 | 17.78 | 17.98 | 17.66 | 17.84 | 19,664 | +0.10(+0.57%) |
Jun 02, 2021 | 17.90 | 17.90 | 17.48 | 17.74 | 22,420 | +0.07(+0.42%) |
Jun 01, 2021 | 17.54 | 17.80 | 17.45 | 17.67 | 32,116 | +0.27(+1.53%) |
May 28, 2021 | 17.53 | 17.54 | 17.40 | 17.40 | 13,733 | -0.19(-1.10%) |
May 27, 2021 | 17.79 | 17.90 | 17.48 | 17.60 | 13,314 | -0.19(-1.08%) |
May 26, 2021 | 17.41 | 17.82 | 17.30 | 17.79 | 27,708 | +0.39(+2.22%) |
May 25, 2021 | 17.38 | 17.41 | 17.27 | 17.40 | 156,249 | +0.03(+0.16%) |
May 24, 2021 | 17.42 | 17.49 | 17.32 | 17.38 | 47,097 | +0.05(+0.26%) |
May 21, 2021 | 17.43 | 17.43 | 17.27 | 17.33 | 27,257 | +0.02(+0.11%) |
May 20, 2021 | 17.00 | 17.42 | 16.98 | 17.31 | 82,983 | +0.15(+0.86%) |
May 19, 2021 | 17.12 | 17.38 | 17.10 | 17.16 | 99,777 | -0.02(-0.11%) |
May 18, 2021 | 17.10 | 17.21 | 16.98 | 17.18 | 26,875 | +0.16(+0.92%) |
May 17, 2021 | 17.13 | 17.21 | 16.97 | 17.03 | 29,049 | -0.15(-0.85%) |
May 14, 2021 | 17.14 | 17.32 | 17.12 | 17.17 | 44,574 | +0.08(+0.48%) |
May 13, 2021 | 16.82 | 17.16 | 16.82 | 17.09 | 36,574 | +0.22(+1.31%) |
May 12, 2021 | 17.01 | 17.17 | 16.76 | 16.87 | 50,000 | -0.11(-0.65%) |
May 11, 2021 | 16.92 | 17.11 | 16.83 | 16.98 | 18,782 | -0.03(-0.16%) |
May 10, 2021 | 16.99 | 17.16 | 16.97 | 17.01 | 31,038 | +0.05(+0.32%) |
May 07, 2021 | 16.86 | 17.01 | 16.83 | 16.95 | 24,199 | -0.04(-0.22%) |
May 06, 2021 | 16.83 | 17.07 | 16.78 | 16.99 | 24,492 | +0.21(+1.26%) |
May 05, 2021 | 16.98 | 17.16 | 16.65 | 16.78 | 44,303 | -0.19(-1.14%) |
May 04, 2021 | 16.99 | 17.14 | 16.80 | 16.97 | 21,720 | +0.02(+0.11%) |