Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.40 | 16.81 | 16.07 | 16.14 | 1,044,150 | -0.31(-1.88%) |
Jul 29, 2021 | 16.49 | 16.90 | 16.44 | 16.45 | 495,156 | -0.04(-0.24%) |
Jul 28, 2021 | 16.75 | 16.80 | 15.88 | 16.49 | 1,063,040 | -0.36(-2.14%) |
Jul 27, 2021 | 17.26 | 17.35 | 16.46 | 16.85 | 871,705 | -0.61(-3.49%) |
Jul 26, 2021 | 17.08 | 17.51 | 16.92 | 17.46 | 579,651 | +0.52(+3.07%) |
Jul 23, 2021 | 16.90 | 17.18 | 16.78 | 16.94 | 592,654 | +0.08(+0.47%) |
Jul 22, 2021 | 17.21 | 17.30 | 16.53 | 16.86 | 959,018 | -0.34(-1.98%) |
Jul 21, 2021 | 17.04 | 17.34 | 16.72 | 17.20 | 821,820 | +0.53(+3.18%) |
Jul 20, 2021 | 16.37 | 16.76 | 15.89 | 16.67 | 715,682 | +0.42(+2.58%) |
Jul 19, 2021 | 16.28 | 16.57 | 16.03 | 16.25 | 1,040,922 | -0.54(-3.22%) |
Jul 16, 2021 | 17.74 | 17.78 | 16.65 | 16.79 | 1,216,693 | -0.64(-3.67%) |
Jul 15, 2021 | 17.86 | 17.90 | 17.05 | 17.43 | 605,558 | -0.48(-2.68%) |
Jul 14, 2021 | 18.48 | 18.57 | 17.86 | 17.91 | 603,544 | -0.51(-2.77%) |
Jul 13, 2021 | 19.01 | 19.16 | 18.42 | 18.42 | 496,144 | -0.82(-4.26%) |
Jul 12, 2021 | 19.73 | 19.73 | 19.01 | 19.24 | 511,365 | -0.61(-3.07%) |
Jul 09, 2021 | 19.82 | 19.95 | 19.58 | 19.85 | 362,848 | +0.31(+1.59%) |
Jul 08, 2021 | 19.38 | 20.10 | 18.75 | 19.54 | 638,911 | -0.21(-1.06%) |
Jul 07, 2021 | 20.35 | 20.36 | 19.61 | 19.75 | 669,973 | -0.83(-4.03%) |
Jul 06, 2021 | 21.37 | 21.37 | 20.32 | 20.58 | 645,535 | -0.86(-4.01%) |
Jul 02, 2021 | 21.84 | 21.89 | 21.40 | 21.44 | 280,189 | -0.36(-1.65%) |
Jul 01, 2021 | 21.55 | 22.10 | 21.23 | 21.80 | 506,234 | +0.30(+1.40%) |
Jun 30, 2021 | 21.18 | 21.72 | 20.92 | 21.50 | 468,115 | +0.09(+0.42%) |
Jun 29, 2021 | 22.27 | 22.48 | 21.38 | 21.41 | 452,970 | -0.85(-3.82%) |
Jun 28, 2021 | 23.23 | 23.26 | 21.90 | 22.26 | 792,816 | -0.51(-2.24%) |
Jun 25, 2021 | 22.37 | 22.87 | 22.19 | 22.77 | 1,300,408 | +0.54(+2.43%) |
Jun 24, 2021 | 21.65 | 22.23 | 21.48 | 22.23 | 515,152 | +0.78(+3.64%) |
Jun 23, 2021 | 21.36 | 21.65 | 21.27 | 21.45 | 380,289 | +0.06(+0.28%) |
Jun 22, 2021 | 21.31 | 21.44 | 20.98 | 21.39 | 299,881 | -0.14(-0.65%) |
Jun 21, 2021 | 21.72 | 21.72 | 21.04 | 21.53 | 398,548 | -0.06(-0.28%) |
Jun 18, 2021 | 21.60 | 21.87 | 21.37 | 21.59 | 612,501 | -0.26(-1.19%) |
Jun 17, 2021 | 21.88 | 21.98 | 21.65 | 21.85 | 375,341 | -0.09(-0.41%) |
Jun 16, 2021 | 21.71 | 21.96 | 21.33 | 21.94 | 572,209 | +0.11(+0.50%) |
Jun 15, 2021 | 22.38 | 22.47 | 21.82 | 21.83 | 316,919 | -0.50(-2.24%) |
Jun 14, 2021 | 22.79 | 23.09 | 22.20 | 22.33 | 472,910 | -0.41(-1.80%) |
Jun 11, 2021 | 22.59 | 22.79 | 22.42 | 22.74 | 370,353 | +0.19(+0.84%) |
Jun 10, 2021 | 23.28 | 23.35 | 22.49 | 22.55 | 874,514 | -0.68(-2.93%) |
Jun 09, 2021 | 23.51 | 23.54 | 23.03 | 23.23 | 659,931 | +0.00(+0.00%) |
Jun 08, 2021 | 22.15 | 23.38 | 21.81 | 23.23 | 1,592,533 | +1.19(+5.40%) |
Jun 07, 2021 | 21.63 | 22.11 | 21.48 | 22.04 | 985,675 | +0.61(+2.85%) |
Jun 04, 2021 | 22.03 | 22.39 | 21.42 | 21.43 | 660,975 | -0.50(-2.28%) |
Jun 03, 2021 | 21.85 | 22.31 | 21.14 | 21.93 | 1,624,076 | -0.06(-0.27%) |
Jun 02, 2021 | 21.00 | 22.32 | 20.64 | 21.99 | 1,629,920 | -0.28(-1.26%) |
Jun 01, 2021 | 21.63 | 22.41 | 21.54 | 22.27 | 809,740 | +0.66(+3.05%) |
May 28, 2021 | 22.82 | 23.57 | 21.52 | 21.61 | 1,180,971 | -0.98(-4.34%) |
May 27, 2021 | 21.62 | 22.70 | 21.51 | 22.59 | 1,615,618 | +0.99(+4.58%) |
May 26, 2021 | 21.75 | 22.12 | 21.55 | 21.60 | 733,597 | -0.01(-0.05%) |
May 25, 2021 | 21.95 | 22.23 | 21.55 | 21.61 | 601,958 | -0.18(-0.83%) |
May 24, 2021 | 21.75 | 22.04 | 21.40 | 21.79 | 478,891 | +0.41(+1.92%) |
May 21, 2021 | 21.40 | 21.57 | 21.16 | 21.38 | 534,789 | +0.17(+0.80%) |
May 20, 2021 | 20.82 | 21.26 | 20.57 | 21.21 | 744,371 | +0.41(+1.97%) |
May 19, 2021 | 20.17 | 20.82 | 19.96 | 20.80 | 843,101 | +0.23(+1.12%) |
May 18, 2021 | 20.84 | 21.05 | 20.57 | 20.57 | 709,025 | -0.30(-1.44%) |
May 17, 2021 | 20.81 | 20.95 | 20.52 | 20.87 | 413,556 | +0.26(+1.26%) |
May 14, 2021 | 20.61 | 20.74 | 20.23 | 20.61 | 1,073,757 | +0.15(+0.73%) |
May 13, 2021 | 19.72 | 20.74 | 19.65 | 20.46 | 796,595 | +0.81(+4.12%) |
May 12, 2021 | 20.37 | 20.61 | 19.58 | 19.65 | 850,054 | -0.92(-4.47%) |
May 11, 2021 | 20.39 | 21.03 | 20.35 | 20.57 | 413,008 | -0.35(-1.67%) |
May 10, 2021 | 21.05 | 21.33 | 20.89 | 20.92 | 408,440 | +0.00(+0.00%) |
May 07, 2021 | 20.25 | 21.13 | 20.15 | 20.92 | 630,308 | +0.71(+3.51%) |
May 06, 2021 | 20.76 | 20.76 | 20.08 | 20.21 | 560,763 | -0.47(-2.27%) |
May 05, 2021 | 21.14 | 21.33 | 20.62 | 20.68 | 507,176 | -0.50(-2.36%) |
May 04, 2021 | 21.08 | 21.20 | 20.56 | 21.18 | 606,152 | -0.15(-0.70%) |