Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.14 | 20.32 | 20.05 | 20.12 | 80,934 | +0.00(+0.00%) |
Jul 29, 2021 | 20.12 | 20.30 | 20.02 | 20.12 | 123,169 | +0.09(+0.46%) |
Jul 28, 2021 | 19.22 | 20.13 | 19.13 | 20.03 | 146,251 | +0.88(+4.58%) |
Jul 27, 2021 | 19.13 | 19.42 | 18.87 | 19.15 | 98,863 | -0.12(-0.62%) |
Jul 26, 2021 | 19.16 | 19.30 | 18.77 | 19.27 | 137,589 | +0.21(+1.10%) |
Jul 23, 2021 | 19.10 | 19.12 | 18.91 | 19.06 | 50,294 | +0.04(+0.19%) |
Jul 22, 2021 | 19.46 | 19.62 | 18.97 | 19.03 | 50,855 | -0.45(-2.30%) |
Jul 21, 2021 | 19.34 | 19.59 | 19.21 | 19.47 | 86,824 | +0.14(+0.71%) |
Jul 20, 2021 | 18.95 | 19.90 | 18.82 | 19.34 | 207,411 | +0.45(+2.37%) |
Jul 19, 2021 | 18.44 | 18.95 | 18.40 | 18.89 | 119,498 | -0.16(-0.86%) |
Jul 16, 2021 | 19.05 | 19.45 | 18.93 | 19.05 | 201,935 | +0.14(+0.73%) |
Jul 15, 2021 | 19.01 | 19.15 | 18.81 | 18.92 | 115,804 | -0.28(-1.48%) |
Jul 14, 2021 | 19.58 | 19.76 | 19.12 | 19.20 | 83,256 | -0.35(-1.78%) |
Jul 13, 2021 | 19.77 | 19.98 | 19.49 | 19.55 | 127,541 | -0.42(-2.11%) |
Jul 12, 2021 | 20.26 | 20.52 | 19.88 | 19.97 | 82,699 | -0.30(-1.49%) |
Jul 09, 2021 | 20.36 | 20.57 | 20.07 | 20.27 | 100,583 | +0.02(+0.09%) |
Jul 08, 2021 | 20.60 | 20.78 | 20.18 | 20.25 | 135,151 | -0.61(-2.94%) |
Jul 07, 2021 | 20.98 | 21.08 | 20.73 | 20.86 | 109,951 | -0.06(-0.31%) |
Jul 06, 2021 | 20.76 | 21.04 | 20.65 | 20.93 | 108,957 | +0.13(+0.62%) |
Jul 02, 2021 | 20.79 | 20.85 | 20.59 | 20.80 | 190,120 | +0.20(+0.98%) |
Jul 01, 2021 | 20.09 | 20.66 | 20.02 | 20.60 | 112,508 | +0.51(+2.55%) |
Jun 30, 2021 | 20.38 | 20.52 | 19.94 | 20.09 | 126,662 | -0.43(-2.10%) |
Jun 29, 2021 | 20.81 | 20.92 | 20.44 | 20.52 | 83,734 | -0.27(-1.32%) |
Jun 28, 2021 | 20.97 | 21.20 | 20.62 | 20.79 | 72,851 | -0.21(-1.00%) |
Jun 25, 2021 | 20.86 | 21.14 | 20.65 | 21.00 | 488,254 | +0.08(+0.39%) |
Jun 24, 2021 | 20.80 | 21.03 | 20.68 | 20.92 | 104,494 | +0.24(+1.15%) |
Jun 23, 2021 | 20.42 | 20.90 | 20.42 | 20.68 | 197,605 | +0.16(+0.76%) |
Jun 22, 2021 | 20.72 | 21.60 | 20.43 | 20.53 | 169,392 | -0.32(-1.54%) |
Jun 21, 2021 | 21.34 | 21.74 | 20.78 | 20.85 | 172,823 | -0.41(-1.94%) |
Jun 18, 2021 | 22.00 | 22.33 | 21.15 | 21.26 | 325,305 | -1.07(-4.79%) |
Jun 17, 2021 | 22.23 | 22.69 | 22.20 | 22.33 | 225,632 | -0.03(-0.12%) |
Jun 16, 2021 | 22.36 | 22.67 | 22.29 | 22.36 | 211,960 | -0.01(-0.04%) |
Jun 15, 2021 | 22.31 | 22.77 | 22.07 | 22.36 | 182,096 | +0.09(+0.41%) |
Jun 14, 2021 | 22.15 | 22.71 | 21.83 | 22.27 | 200,552 | +0.12(+0.54%) |
Jun 11, 2021 | 24.08 | 24.08 | 22.02 | 22.15 | 589,747 | -2.06(-8.50%) |
Jun 10, 2021 | 25.14 | 25.36 | 23.73 | 24.21 | 735,066 | -1.65(-6.37%) |
Jun 09, 2021 | 19.30 | 26.02 | 19.30 | 25.86 | 2,069,606 | +7.26(+39.06%) |
Jun 08, 2021 | 18.35 | 18.70 | 18.27 | 18.60 | 130,242 | +0.45(+2.47%) |
Jun 07, 2021 | 17.75 | 18.20 | 17.73 | 18.15 | 143,369 | +0.38(+2.11%) |
Jun 04, 2021 | 18.04 | 18.10 | 17.72 | 17.77 | 269,727 | -0.19(-1.07%) |
Jun 03, 2021 | 18.03 | 18.11 | 17.69 | 17.97 | 66,701 | -0.16(-0.86%) |
Jun 02, 2021 | 18.52 | 18.61 | 18.01 | 18.12 | 52,328 | -0.27(-1.49%) |
Jun 01, 2021 | 18.44 | 18.44 | 18.09 | 18.40 | 109,727 | -0.01(-0.05%) |
May 28, 2021 | 18.57 | 18.68 | 18.34 | 18.40 | 68,939 | -0.04(-0.20%) |
May 27, 2021 | 18.48 | 18.70 | 18.35 | 18.44 | 136,938 | +0.13(+0.70%) |
May 26, 2021 | 18.44 | 18.53 | 18.20 | 18.31 | 114,482 | +0.06(+0.35%) |
May 25, 2021 | 18.38 | 18.57 | 18.16 | 18.25 | 115,604 | -0.12(-0.65%) |
May 24, 2021 | 18.16 | 18.49 | 18.10 | 18.37 | 454,535 | +0.24(+1.31%) |
May 21, 2021 | 18.31 | 18.43 | 17.97 | 18.13 | 134,329 | +0.02(+0.10%) |
May 20, 2021 | 17.95 | 18.26 | 17.88 | 18.11 | 110,075 | +0.11(+0.61%) |
May 19, 2021 | 17.83 | 18.26 | 17.52 | 18.00 | 92,885 | +0.01(+0.05%) |
May 18, 2021 | 17.98 | 18.29 | 17.84 | 17.99 | 52,483 | +0.03(+0.15%) |
May 17, 2021 | 17.98 | 18.13 | 17.74 | 17.97 | 75,369 | -0.21(-1.16%) |
May 14, 2021 | 17.77 | 18.23 | 17.63 | 18.18 | 59,111 | +0.56(+3.17%) |
May 13, 2021 | 17.15 | 17.79 | 16.84 | 17.62 | 87,173 | +0.58(+3.38%) |
May 12, 2021 | 17.62 | 17.75 | 16.99 | 17.04 | 99,442 | -0.76(-4.27%) |
May 11, 2021 | 17.56 | 17.87 | 17.56 | 17.80 | 57,881 | -0.07(-0.41%) |
May 10, 2021 | 18.49 | 18.49 | 17.86 | 17.87 | 79,118 | -0.69(-3.70%) |
May 07, 2021 | 18.49 | 18.71 | 18.45 | 18.56 | 51,000 | +0.08(+0.45%) |
May 06, 2021 | 18.40 | 18.61 | 18.22 | 18.48 | 64,769 | +0.05(+0.30%) |
May 05, 2021 | 18.58 | 18.67 | 18.30 | 18.42 | 63,303 | -0.15(-0.78%) |
May 04, 2021 | 18.70 | 18.70 | 18.35 | 18.57 | 119,446 | -0.25(-1.35%) |