Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.18 | 17.79 | 17.03 | 17.28 | 426,142 | +0.04(+0.23%) |
Jul 29, 2021 | 18.13 | 18.50 | 17.24 | 17.24 | 754,924 | +0.37(+2.19%) |
Jul 28, 2021 | 16.49 | 16.93 | 16.34 | 16.87 | 433,140 | +0.44(+2.68%) |
Jul 27, 2021 | 16.68 | 17.09 | 16.21 | 16.43 | 728,928 | -0.26(-1.56%) |
Jul 26, 2021 | 16.97 | 17.01 | 16.23 | 16.69 | 361,772 | -0.21(-1.24%) |
Jul 23, 2021 | 17.57 | 17.57 | 16.58 | 16.90 | 711,545 | -0.29(-1.69%) |
Jul 22, 2021 | 17.93 | 17.99 | 17.13 | 17.19 | 382,064 | -0.74(-4.13%) |
Jul 21, 2021 | 17.46 | 18.03 | 17.30 | 17.93 | 370,621 | +0.32(+1.82%) |
Jul 20, 2021 | 16.88 | 17.68 | 16.68 | 17.61 | 472,867 | +0.79(+4.70%) |
Jul 19, 2021 | 16.51 | 17.08 | 16.18 | 16.82 | 481,694 | -0.11(-0.65%) |
Jul 16, 2021 | 17.38 | 17.38 | 16.77 | 16.93 | 335,499 | -0.30(-1.74%) |
Jul 15, 2021 | 17.11 | 17.36 | 16.42 | 17.23 | 682,467 | +0.01(+0.06%) |
Jul 14, 2021 | 17.76 | 17.86 | 17.19 | 17.22 | 388,828 | -0.30(-1.71%) |
Jul 13, 2021 | 17.90 | 17.99 | 17.31 | 17.52 | 527,294 | -0.34(-1.90%) |
Jul 12, 2021 | 18.85 | 18.85 | 17.82 | 17.86 | 435,710 | -1.01(-5.35%) |
Jul 09, 2021 | 19.12 | 19.18 | 18.49 | 18.87 | 329,752 | +0.02(+0.11%) |
Jul 08, 2021 | 18.60 | 19.22 | 18.31 | 18.85 | 377,171 | -0.13(-0.68%) |
Jul 07, 2021 | 19.10 | 19.15 | 18.34 | 18.98 | 497,925 | -0.06(-0.32%) |
Jul 06, 2021 | 20.04 | 20.08 | 19.02 | 19.04 | 402,960 | -0.95(-4.75%) |
Jul 02, 2021 | 20.31 | 20.31 | 19.59 | 19.99 | 460,594 | -0.48(-2.34%) |
Jul 01, 2021 | 20.22 | 20.64 | 19.94 | 20.47 | 465,884 | +0.50(+2.50%) |
Jun 30, 2021 | 20.97 | 21.15 | 19.96 | 19.97 | 448,185 | -1.12(-5.31%) |
Jun 29, 2021 | 21.74 | 22.20 | 21.08 | 21.09 | 475,442 | -0.61(-2.81%) |
Jun 28, 2021 | 22.20 | 22.36 | 21.43 | 21.70 | 454,579 | -0.36(-1.63%) |
Jun 25, 2021 | 21.50 | 22.16 | 21.05 | 22.06 | 842,338 | +0.62(+2.89%) |
Jun 24, 2021 | 20.66 | 21.64 | 20.57 | 21.44 | 537,841 | +0.66(+3.18%) |
Jun 23, 2021 | 20.71 | 20.99 | 20.21 | 20.78 | 498,608 | +0.20(+0.97%) |
Jun 22, 2021 | 20.93 | 20.95 | 20.09 | 20.58 | 444,496 | -0.26(-1.25%) |
Jun 21, 2021 | 19.90 | 20.86 | 19.50 | 20.84 | 678,719 | +1.03(+5.20%) |
Jun 18, 2021 | 20.07 | 20.18 | 19.45 | 19.81 | 1,096,523 | -0.43(-2.12%) |
Jun 17, 2021 | 20.20 | 20.68 | 20.04 | 20.24 | 495,212 | -0.09(-0.44%) |
Jun 16, 2021 | 20.66 | 20.91 | 19.84 | 20.33 | 1,040,230 | -0.34(-1.64%) |
Jun 15, 2021 | 21.43 | 21.43 | 20.57 | 20.67 | 572,761 | -0.71(-3.32%) |
Jun 14, 2021 | 21.56 | 22.32 | 21.19 | 21.38 | 692,963 | -0.18(-0.83%) |
Jun 11, 2021 | 21.51 | 21.90 | 20.91 | 21.56 | 556,023 | +0.06(+0.28%) |
Jun 10, 2021 | 21.23 | 21.94 | 20.81 | 21.50 | 877,662 | +0.10(+0.47%) |
Jun 09, 2021 | 20.27 | 21.62 | 20.16 | 21.40 | 1,242,258 | +1.56(+7.86%) |
Jun 08, 2021 | 19.48 | 19.89 | 18.78 | 19.84 | 682,513 | +0.64(+3.33%) |
Jun 07, 2021 | 18.18 | 19.37 | 17.70 | 19.20 | 1,190,594 | +1.19(+6.61%) |
Jun 04, 2021 | 17.90 | 18.18 | 17.60 | 18.01 | 533,984 | +0.09(+0.50%) |
Jun 03, 2021 | 17.57 | 18.22 | 17.22 | 17.92 | 778,845 | +0.39(+2.22%) |
Jun 02, 2021 | 17.41 | 17.88 | 17.22 | 17.53 | 882,286 | +0.37(+2.16%) |
Jun 01, 2021 | 16.60 | 17.30 | 16.52 | 17.16 | 839,747 | +0.53(+3.19%) |
May 28, 2021 | 17.16 | 17.87 | 16.50 | 16.63 | 1,030,398 | -0.45(-2.63%) |
May 27, 2021 | 17.12 | 17.20 | 16.23 | 17.08 | 1,122,226 | +0.38(+2.28%) |
May 26, 2021 | 15.40 | 17.04 | 13.88 | 16.70 | 4,416,968 | +1.24(+8.02%) |
May 25, 2021 | 16.00 | 16.10 | 15.28 | 15.46 | 1,538,643 | -0.84(-5.15%) |
May 24, 2021 | 17.22 | 17.34 | 16.12 | 16.30 | 1,173,235 | -0.76(-4.45%) |
May 21, 2021 | 17.48 | 17.80 | 17.03 | 17.06 | 765,210 | -0.21(-1.22%) |
May 20, 2021 | 17.07 | 17.52 | 16.92 | 17.27 | 598,262 | +0.28(+1.65%) |
May 19, 2021 | 17.37 | 17.58 | 16.87 | 16.99 | 577,847 | -0.39(-2.24%) |
May 18, 2021 | 17.29 | 18.14 | 17.24 | 17.38 | 578,252 | +0.12(+0.70%) |
May 17, 2021 | 17.97 | 18.27 | 17.20 | 17.26 | 581,971 | -0.89(-4.90%) |
May 14, 2021 | 17.39 | 18.46 | 17.19 | 18.15 | 612,070 | +0.92(+5.34%) |
May 13, 2021 | 17.94 | 18.15 | 17.00 | 17.23 | 717,439 | -0.52(-2.93%) |
May 12, 2021 | 17.90 | 18.85 | 17.59 | 17.75 | 691,516 | -0.45(-2.47%) |
May 11, 2021 | 16.26 | 18.41 | 16.26 | 18.20 | 929,266 | +1.25(+7.37%) |
May 10, 2021 | 17.10 | 17.33 | 16.41 | 16.95 | 1,106,973 | -0.20(-1.17%) |
May 07, 2021 | 17.14 | 17.60 | 16.82 | 17.15 | 1,219,237 | +0.14(+0.82%) |
May 06, 2021 | 19.11 | 19.11 | 16.81 | 17.01 | 1,865,480 | -2.03(-10.66%) |
May 05, 2021 | 19.01 | 19.36 | 18.88 | 19.04 | 729,020 | -0.12(-0.63%) |
May 04, 2021 | 19.59 | 19.75 | 18.88 | 19.16 | 1,000,687 | -0.79(-3.96%) |