Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.11 | 18.23 | 18.01 | 18.01 | 21,157 | -0.16(-0.88%) |
Jul 29, 2021 | 18.20 | 18.37 | 18.07 | 18.17 | 13,544 | +0.25(+1.40%) |
Jul 28, 2021 | 17.87 | 18.14 | 17.87 | 17.92 | 8,648 | +0.15(+0.82%) |
Jul 27, 2021 | 18.10 | 18.15 | 17.66 | 17.77 | 32,612 | -0.37(-2.01%) |
Jul 26, 2021 | 18.27 | 18.40 | 18.10 | 18.14 | 16,205 | +0.04(+0.22%) |
Jul 23, 2021 | 18.53 | 18.63 | 18.05 | 18.10 | 31,906 | -0.39(-2.11%) |
Jul 22, 2021 | 18.43 | 18.57 | 18.17 | 18.49 | 22,140 | +0.22(+1.20%) |
Jul 21, 2021 | 18.05 | 18.44 | 18.05 | 18.27 | 18,375 | +0.22(+1.22%) |
Jul 20, 2021 | 17.78 | 18.10 | 17.76 | 18.05 | 27,910 | +0.16(+0.89%) |
Jul 19, 2021 | 18.05 | 18.18 | 17.85 | 17.89 | 56,893 | -0.49(-2.67%) |
Jul 16, 2021 | 19.16 | 19.16 | 18.29 | 18.38 | 42,118 | -0.84(-4.37%) |
Jul 15, 2021 | 19.44 | 19.44 | 18.90 | 19.22 | 54,902 | -0.19(-1.00%) |
Jul 14, 2021 | 19.28 | 19.50 | 19.26 | 19.41 | 49,298 | +0.17(+0.90%) |
Jul 13, 2021 | 19.35 | 19.49 | 19.08 | 19.24 | 18,098 | -0.08(-0.41%) |
Jul 12, 2021 | 19.12 | 19.44 | 19.12 | 19.32 | 28,982 | +0.22(+1.15%) |
Jul 09, 2021 | 18.94 | 19.15 | 18.94 | 19.10 | 13,229 | +0.19(+1.01%) |
Jul 08, 2021 | 19.28 | 19.28 | 18.88 | 18.91 | 31,699 | -0.41(-2.12%) |
Jul 07, 2021 | 19.20 | 19.42 | 19.12 | 19.32 | 25,196 | +0.32(+1.68%) |
Jul 06, 2021 | 19.18 | 19.50 | 19.00 | 19.00 | 41,301 | +0.01(+0.05%) |
Jul 02, 2021 | 19.05 | 19.05 | 18.92 | 18.99 | 13,170 | -0.01(-0.05%) |
Jul 01, 2021 | 18.90 | 19.00 | 18.75 | 19.00 | 10,606 | +0.19(+1.01%) |
Jun 30, 2021 | 18.44 | 18.94 | 18.44 | 18.81 | 39,452 | +0.38(+2.06%) |
Jun 29, 2021 | 18.66 | 18.66 | 18.43 | 18.43 | 19,574 | -0.31(-1.65%) |
Jun 28, 2021 | 18.69 | 18.79 | 18.66 | 18.74 | 13,749 | +0.07(+0.38%) |
Jun 25, 2021 | 18.57 | 18.78 | 18.53 | 18.67 | 26,537 | +0.17(+0.92%) |
Jun 24, 2021 | 18.53 | 18.53 | 18.42 | 18.50 | 14,143 | +0.17(+0.93%) |
Jun 23, 2021 | 18.10 | 18.54 | 18.10 | 18.33 | 66,447 | +0.44(+2.46%) |
Jun 22, 2021 | 17.89 | 17.98 | 17.88 | 17.89 | 40,751 | -0.01(-0.06%) |
Jun 21, 2021 | 17.75 | 18.00 | 17.75 | 17.90 | 120,752 | +0.05(+0.28%) |
Jun 18, 2021 | 18.02 | 18.11 | 17.76 | 17.85 | 69,569 | -0.32(-1.76%) |
Jun 17, 2021 | 19.10 | 19.10 | 18.08 | 18.17 | 127,395 | -1.40(-7.15%) |
Jun 16, 2021 | 19.25 | 19.70 | 19.24 | 19.57 | 44,875 | +0.16(+0.85%) |
Jun 15, 2021 | 19.45 | 19.54 | 19.36 | 19.41 | 25,139 | -0.09(-0.49%) |
Jun 14, 2021 | 19.50 | 19.65 | 19.40 | 19.50 | 25,694 | -0.05(-0.26%) |
Jun 11, 2021 | 19.63 | 19.75 | 19.53 | 19.55 | 20,703 | -0.03(-0.15%) |
Jun 10, 2021 | 19.83 | 19.83 | 19.50 | 19.58 | 20,768 | -0.10(-0.51%) |
Jun 09, 2021 | 19.81 | 19.85 | 19.68 | 19.68 | 25,841 | -0.10(-0.51%) |
Jun 08, 2021 | 19.94 | 20.02 | 19.77 | 19.78 | 45,258 | -0.25(-1.25%) |
Jun 07, 2021 | 20.08 | 20.17 | 19.99 | 20.03 | 32,223 | +0.03(+0.15%) |
Jun 04, 2021 | 20.05 | 20.20 | 19.95 | 20.00 | 26,191 | -0.17(-0.86%) |
Jun 03, 2021 | 20.04 | 20.18 | 19.81 | 20.17 | 44,951 | -0.14(-0.67%) |
Jun 02, 2021 | 20.25 | 20.38 | 20.16 | 20.31 | 31,869 | -0.01(-0.05%) |
Jun 01, 2021 | 20.16 | 20.37 | 20.10 | 20.32 | 48,538 | +0.32(+1.60%) |
May 28, 2021 | 19.95 | 20.06 | 19.92 | 20.00 | 39,867 | +0.07(+0.35%) |
May 27, 2021 | 19.70 | 19.95 | 19.69 | 19.93 | 30,984 | +0.25(+1.27%) |
May 26, 2021 | 20.01 | 20.01 | 19.61 | 19.68 | 51,123 | -0.27(-1.35%) |
May 25, 2021 | 19.28 | 19.95 | 19.28 | 19.95 | 81,797 | +0.68(+3.53%) |
May 24, 2021 | 19.53 | 19.57 | 19.27 | 19.27 | 53,125 | -0.30(-1.53%) |
May 21, 2021 | 20.24 | 20.24 | 19.47 | 19.57 | 92,616 | -0.67(-3.31%) |
May 20, 2021 | 20.38 | 20.46 | 20.12 | 20.24 | 41,124 | -0.11(-0.54%) |
May 19, 2021 | 20.50 | 20.50 | 20.07 | 20.35 | 71,985 | -0.44(-2.12%) |
May 18, 2021 | 20.50 | 20.84 | 20.50 | 20.79 | 31,833 | +0.21(+1.02%) |
May 17, 2021 | 20.58 | 20.81 | 20.51 | 20.58 | 58,297 | +0.00(+0.00%) |
May 14, 2021 | 20.54 | 20.84 | 20.54 | 20.58 | 39,878 | +0.08(+0.41%) |
May 13, 2021 | 20.58 | 20.91 | 20.39 | 20.50 | 66,772 | -0.18(-0.89%) |
May 12, 2021 | 21.29 | 21.29 | 20.53 | 20.68 | 74,584 | -0.61(-2.87%) |
May 11, 2021 | 21.09 | 21.33 | 20.80 | 21.29 | 41,449 | +0.10(+0.47%) |
May 10, 2021 | 21.50 | 21.59 | 21.10 | 21.19 | 49,479 | +0.02(+0.09%) |
May 07, 2021 | 21.09 | 21.26 | 20.89 | 21.17 | 45,745 | +0.05(+0.24%) |
May 06, 2021 | 21.32 | 21.32 | 21.06 | 21.12 | 47,775 | -0.16(-0.75%) |
May 05, 2021 | 21.13 | 21.30 | 20.85 | 21.28 | 30,441 | +0.13(+0.61%) |
May 04, 2021 | 21.20 | 21.33 | 20.94 | 21.15 | 78,039 | -0.01(-0.05%) |