Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.03 | 20.19 | 19.85 | 19.99 | 43,334 | -0.10(-0.50%) |
Jul 29, 2021 | 20.82 | 20.82 | 19.81 | 20.09 | 63,365 | -0.62(-2.99%) |
Jul 28, 2021 | 19.99 | 20.96 | 19.99 | 20.71 | 126,085 | +0.92(+4.65%) |
Jul 27, 2021 | 20.38 | 20.46 | 19.52 | 19.79 | 122,565 | -0.11(-0.55%) |
Jul 26, 2021 | 20.13 | 20.53 | 19.89 | 19.90 | 72,299 | -0.14(-0.70%) |
Jul 23, 2021 | 20.29 | 20.39 | 19.64 | 20.04 | 120,077 | -0.18(-0.89%) |
Jul 22, 2021 | 21.51 | 21.59 | 19.77 | 20.22 | 231,938 | -1.38(-6.39%) |
Jul 21, 2021 | 22.27 | 22.82 | 21.51 | 21.60 | 151,404 | -0.47(-2.13%) |
Jul 20, 2021 | 19.77 | 22.18 | 19.77 | 22.07 | 157,641 | +2.25(+11.35%) |
Jul 19, 2021 | 19.77 | 19.82 | 19.05 | 19.82 | 120,587 | +0.05(+0.25%) |
Jul 16, 2021 | 19.81 | 19.99 | 19.60 | 19.77 | 107,327 | +0.17(+0.87%) |
Jul 15, 2021 | 20.08 | 20.45 | 18.87 | 19.60 | 260,790 | -0.56(-2.78%) |
Jul 14, 2021 | 20.52 | 20.62 | 19.80 | 20.16 | 244,537 | -0.24(-1.18%) |
Jul 13, 2021 | 20.35 | 20.88 | 20.35 | 20.40 | 206,429 | -0.06(-0.29%) |
Jul 12, 2021 | 20.77 | 21.16 | 19.83 | 20.46 | 198,505 | -0.43(-2.06%) |
Jul 09, 2021 | 20.30 | 20.90 | 19.72 | 20.89 | 135,397 | +0.63(+3.11%) |
Jul 08, 2021 | 20.50 | 20.68 | 19.03 | 20.26 | 463,053 | -0.75(-3.57%) |
Jul 07, 2021 | 21.50 | 21.86 | 20.71 | 21.01 | 110,507 | -0.50(-2.32%) |
Jul 06, 2021 | 22.74 | 22.92 | 21.13 | 21.51 | 205,927 | -1.07(-4.74%) |
Jul 02, 2021 | 22.36 | 23.33 | 22.34 | 22.58 | 133,789 | +0.25(+1.12%) |
Jul 01, 2021 | 23.09 | 23.38 | 21.83 | 22.33 | 216,549 | -0.69(-3.00%) |
Jun 30, 2021 | 21.81 | 23.96 | 21.80 | 23.02 | 348,444 | +0.87(+3.93%) |
Jun 29, 2021 | 22.82 | 23.03 | 21.72 | 22.15 | 218,137 | -0.73(-3.19%) |
Jun 28, 2021 | 24.87 | 24.99 | 21.64 | 22.88 | 566,342 | -1.62(-6.61%) |
Jun 25, 2021 | 23.47 | 24.50 | 21.65 | 24.50 | 542,380 | +1.16(+4.97%) |
Jun 24, 2021 | 20.60 | 26.31 | 20.60 | 23.34 | 2,697,529 | +3.14(+15.54%) |
Jun 23, 2021 | 18.49 | 20.44 | 18.36 | 20.20 | 386,060 | +1.81(+9.84%) |
Jun 22, 2021 | 17.63 | 18.98 | 17.46 | 18.39 | 357,194 | +0.76(+4.31%) |
Jun 21, 2021 | 17.76 | 17.78 | 17.23 | 17.63 | 549,489 | +0.09(+0.51%) |
Jun 18, 2021 | 18.18 | 18.33 | 17.52 | 17.54 | 835,037 | -0.68(-3.73%) |
Jun 17, 2021 | 17.55 | 18.29 | 17.30 | 18.22 | 368,185 | +0.60(+3.41%) |
Jun 16, 2021 | 17.50 | 17.91 | 17.37 | 17.62 | 293,502 | +0.13(+0.74%) |
Jun 15, 2021 | 17.97 | 18.10 | 17.20 | 17.49 | 217,398 | -0.40(-2.24%) |
Jun 14, 2021 | 18.20 | 18.86 | 17.50 | 17.89 | 335,479 | +0.09(+0.51%) |
Jun 11, 2021 | 17.84 | 18.43 | 17.73 | 17.80 | 124,893 | +0.05(+0.28%) |
Jun 10, 2021 | 18.75 | 19.52 | 17.34 | 17.75 | 520,103 | -1.20(-6.33%) |
Jun 09, 2021 | 18.30 | 20.10 | 18.30 | 18.95 | 581,566 | +0.66(+3.61%) |
Jun 08, 2021 | 19.14 | 20.50 | 18.02 | 18.29 | 377,436 | -0.92(-4.79%) |
Jun 07, 2021 | 19.91 | 20.32 | 19.04 | 19.21 | 404,875 | -0.45(-2.29%) |
Jun 04, 2021 | 18.45 | 19.72 | 18.45 | 19.66 | 224,557 | +0.96(+5.13%) |
Jun 03, 2021 | 18.10 | 18.91 | 17.70 | 18.70 | 379,160 | +0.60(+3.31%) |
Jun 02, 2021 | 19.44 | 20.15 | 17.06 | 18.10 | 690,047 | -1.03(-5.38%) |
Jun 01, 2021 | 18.10 | 19.35 | 17.52 | 19.13 | 445,244 | +1.02(+5.63%) |
May 28, 2021 | 17.89 | 18.69 | 17.45 | 18.11 | 409,376 | +0.29(+1.63%) |
May 27, 2021 | 16.34 | 18.07 | 16.03 | 17.82 | 289,026 | +1.45(+8.86%) |
May 26, 2021 | 15.91 | 16.55 | 15.33 | 16.37 | 195,317 | +0.68(+4.33%) |
May 25, 2021 | 15.41 | 15.86 | 15.22 | 15.69 | 79,718 | +0.47(+3.09%) |
May 24, 2021 | 16.30 | 16.39 | 15.16 | 15.22 | 381,888 | -0.68(-4.28%) |
May 21, 2021 | 16.37 | 16.59 | 15.78 | 15.90 | 111,170 | -0.20(-1.24%) |
May 20, 2021 | 17.26 | 17.70 | 15.62 | 16.10 | 248,187 | -1.42(-8.11%) |
May 19, 2021 | 17.56 | 17.84 | 16.13 | 17.52 | 197,830 | -0.39(-2.18%) |
May 18, 2021 | 17.65 | 18.36 | 17.62 | 17.91 | 212,398 | +0.12(+0.67%) |
May 17, 2021 | 18.01 | 18.26 | 17.30 | 17.79 | 175,735 | -0.43(-2.36%) |
May 14, 2021 | 17.06 | 18.23 | 16.95 | 18.22 | 165,528 | +0.97(+5.62%) |
May 13, 2021 | 17.77 | 17.87 | 16.66 | 17.25 | 383,207 | -0.37(-2.10%) |
May 12, 2021 | 17.32 | 18.63 | 17.03 | 17.62 | 226,288 | -0.13(-0.73%) |
May 11, 2021 | 17.73 | 17.89 | 17.01 | 17.75 | 225,305 | -0.25(-1.39%) |
May 10, 2021 | 18.77 | 19.21 | 17.90 | 18.00 | 133,303 | -0.77(-4.10%) |
May 07, 2021 | 17.90 | 19.36 | 17.50 | 18.77 | 176,319 | +0.68(+3.76%) |
May 06, 2021 | 19.92 | 19.96 | 17.58 | 18.09 | 280,648 | -1.41(-7.23%) |
May 05, 2021 | 18.96 | 20.47 | 18.87 | 19.50 | 215,100 | +0.65(+3.45%) |
May 04, 2021 | 19.35 | 21.02 | 17.98 | 18.85 | 585,880 | -0.36(-1.87%) |