Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.05 | 18.05 | 17.17 | 17.21 | 333,760 | -0.28(-1.61%) |
Jul 29, 2021 | 17.37 | 17.52 | 17.21 | 17.49 | 135,428 | +0.62(+3.70%) |
Jul 28, 2021 | 16.72 | 17.05 | 16.55 | 16.87 | 251,807 | +0.25(+1.51%) |
Jul 27, 2021 | 16.17 | 16.74 | 16.17 | 16.61 | 141,639 | -0.16(-0.98%) |
Jul 26, 2021 | 16.70 | 16.90 | 16.51 | 16.78 | 147,318 | +0.18(+1.09%) |
Jul 23, 2021 | 16.69 | 16.85 | 16.43 | 16.60 | 156,219 | +0.09(+0.52%) |
Jul 22, 2021 | 16.75 | 16.90 | 16.45 | 16.51 | 257,669 | -0.43(-2.55%) |
Jul 21, 2021 | 16.80 | 17.05 | 16.74 | 16.94 | 180,006 | +0.33(+1.97%) |
Jul 20, 2021 | 16.28 | 17.49 | 16.04 | 16.61 | 311,641 | +0.37(+2.28%) |
Jul 19, 2021 | 16.32 | 16.51 | 16.05 | 16.24 | 438,557 | -0.48(-2.89%) |
Jul 16, 2021 | 17.42 | 17.50 | 16.70 | 16.73 | 217,601 | -0.53(-3.10%) |
Jul 15, 2021 | 17.05 | 17.40 | 16.68 | 17.26 | 257,100 | +0.08(+0.45%) |
Jul 14, 2021 | 17.12 | 17.62 | 17.02 | 17.18 | 186,449 | +0.08(+0.45%) |
Jul 13, 2021 | 17.39 | 17.39 | 17.02 | 17.11 | 158,912 | -0.35(-1.98%) |
Jul 12, 2021 | 17.44 | 17.47 | 17.19 | 17.45 | 130,904 | -0.05(-0.30%) |
Jul 09, 2021 | 17.11 | 17.50 | 17.04 | 17.50 | 201,425 | +0.68(+4.05%) |
Jul 08, 2021 | 16.77 | 17.54 | 16.68 | 16.82 | 212,749 | -0.30(-1.76%) |
Jul 07, 2021 | 17.01 | 17.34 | 16.99 | 17.12 | 218,673 | -0.04(-0.25%) |
Jul 06, 2021 | 17.77 | 17.77 | 17.13 | 17.17 | 239,378 | -0.53(-2.97%) |
Jul 02, 2021 | 18.12 | 18.12 | 17.68 | 17.69 | 251,645 | -0.39(-2.15%) |
Jul 01, 2021 | 18.07 | 18.20 | 17.93 | 18.08 | 166,568 | +0.10(+0.58%) |
Jun 30, 2021 | 17.90 | 18.09 | 17.86 | 17.98 | 253,529 | +0.01(+0.05%) |
Jun 29, 2021 | 18.07 | 18.18 | 17.95 | 17.97 | 223,600 | -0.02(-0.10%) |
Jun 28, 2021 | 17.46 | 18.37 | 17.46 | 17.99 | 346,284 | -0.16(-0.90%) |
Jun 25, 2021 | 18.35 | 18.50 | 18.09 | 18.15 | 764,979 | -0.17(-0.94%) |
Jun 24, 2021 | 18.14 | 18.33 | 17.98 | 18.32 | 139,875 | +0.28(+1.58%) |
Jun 23, 2021 | 18.14 | 18.24 | 18.00 | 18.04 | 148,846 | +0.01(+0.05%) |
Jun 22, 2021 | 18.24 | 18.24 | 17.71 | 18.03 | 168,048 | -0.09(-0.52%) |
Jun 21, 2021 | 17.74 | 18.20 | 17.74 | 18.12 | 311,547 | +0.56(+3.19%) |
Jun 18, 2021 | 18.02 | 18.31 | 17.50 | 17.56 | 957,164 | -0.92(-4.99%) |
Jun 17, 2021 | 19.10 | 19.12 | 18.37 | 18.49 | 282,187 | -0.60(-3.12%) |
Jun 16, 2021 | 18.82 | 19.20 | 18.65 | 19.08 | 171,028 | +0.16(+0.87%) |
Jun 15, 2021 | 18.74 | 18.94 | 18.58 | 18.92 | 220,976 | +0.26(+1.39%) |
Jun 14, 2021 | 18.91 | 19.00 | 18.54 | 18.66 | 266,340 | -0.17(-0.92%) |
Jun 11, 2021 | 18.84 | 19.00 | 18.25 | 18.83 | 122,856 | +0.09(+0.51%) |
Jun 10, 2021 | 19.23 | 19.23 | 18.73 | 18.74 | 171,371 | -0.31(-1.63%) |
Jun 09, 2021 | 19.16 | 19.19 | 19.03 | 19.05 | 187,805 | -0.30(-1.56%) |
Jun 08, 2021 | 19.32 | 19.54 | 19.14 | 19.35 | 198,641 | -0.05(-0.27%) |
Jun 07, 2021 | 19.29 | 19.49 | 19.15 | 19.40 | 175,750 | +0.24(+1.26%) |
Jun 04, 2021 | 19.24 | 19.39 | 18.97 | 19.16 | 225,174 | -0.08(-0.40%) |
Jun 03, 2021 | 19.06 | 19.30 | 19.00 | 19.24 | 173,993 | +0.15(+0.77%) |
Jun 02, 2021 | 19.39 | 19.42 | 19.07 | 19.09 | 254,131 | -0.24(-1.25%) |
Jun 01, 2021 | 19.15 | 19.39 | 18.91 | 19.33 | 283,641 | +0.26(+1.36%) |
May 28, 2021 | 19.07 | 19.14 | 18.81 | 19.07 | 241,784 | +0.01(+0.05%) |
May 27, 2021 | 19.00 | 19.17 | 18.82 | 19.07 | 249,513 | +0.33(+1.75%) |
May 26, 2021 | 18.56 | 18.77 | 18.41 | 18.74 | 197,455 | +0.26(+1.40%) |
May 25, 2021 | 19.04 | 19.59 | 18.47 | 18.48 | 408,728 | -0.57(-2.99%) |
May 24, 2021 | 19.41 | 19.64 | 19.03 | 19.05 | 193,478 | -0.36(-1.87%) |
May 21, 2021 | 19.37 | 19.58 | 19.05 | 19.41 | 339,046 | +0.20(+1.03%) |
May 20, 2021 | 19.13 | 19.38 | 18.85 | 19.21 | 372,003 | +0.05(+0.27%) |
May 19, 2021 | 19.18 | 19.36 | 18.81 | 19.16 | 371,801 | -0.13(-0.67%) |
May 18, 2021 | 19.76 | 19.76 | 19.28 | 19.29 | 303,586 | -0.22(-1.11%) |
May 17, 2021 | 19.36 | 19.52 | 19.24 | 19.50 | 276,776 | +0.04(+0.22%) |
May 14, 2021 | 19.24 | 19.50 | 19.13 | 19.46 | 512,013 | +0.40(+2.08%) |
May 13, 2021 | 18.68 | 19.33 | 18.68 | 19.07 | 1,915,971 | +0.34(+1.80%) |
May 12, 2021 | 18.94 | 19.16 | 18.69 | 18.73 | 317,671 | -0.11(-0.59%) |
May 11, 2021 | 18.98 | 19.44 | 18.78 | 18.84 | 215,646 | -0.32(-1.67%) |
May 10, 2021 | 19.44 | 19.54 | 19.14 | 19.16 | 394,546 | -0.15(-0.76%) |
May 07, 2021 | 19.03 | 19.31 | 19.00 | 19.31 | 234,232 | -0.01(-0.04%) |
May 06, 2021 | 19.01 | 19.50 | 19.01 | 19.32 | 312,413 | -0.27(-1.40%) |
May 05, 2021 | 19.42 | 19.61 | 19.09 | 19.59 | 411,288 | +0.11(+0.55%) |
May 04, 2021 | 19.56 | 20.12 | 19.43 | 19.48 | 329,006 | -0.21(-1.07%) |