Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.40 | 21.00 | 20.00 | 20.20 | 72,986 | -0.40(-1.94%) |
Jul 29, 2021 | 22.00 | 22.20 | 20.40 | 20.60 | 122,475 | -0.40(-1.90%) |
Jul 28, 2021 | 19.60 | 21.20 | 19.60 | 21.00 | 159,370 | +1.63(+8.43%) |
Jul 27, 2021 | 20.80 | 21.40 | 19.00 | 19.37 | 332,306 | -1.43(-6.88%) |
Jul 26, 2021 | 22.00 | 22.00 | 20.40 | 20.80 | 339,556 | -2.00(-8.77%) |
Jul 23, 2021 | 23.60 | 24.40 | 22.40 | 22.80 | 399,774 | -1.80(-7.32%) |
Jul 22, 2021 | 26.20 | 26.40 | 24.40 | 24.60 | 144,615 | -1.60(-6.11%) |
Jul 21, 2021 | 25.60 | 26.80 | 25.40 | 26.20 | 108,504 | +1.00(+3.97%) |
Jul 20, 2021 | 26.00 | 26.20 | 25.20 | 25.20 | 103,731 | -0.40(-1.56%) |
Jul 19, 2021 | 27.20 | 27.40 | 25.40 | 25.60 | 195,735 | -2.40(-8.57%) |
Jul 16, 2021 | 27.80 | 29.10 | 27.00 | 28.00 | 113,402 | +0.60(+2.19%) |
Jul 15, 2021 | 27.00 | 28.00 | 26.80 | 27.40 | 83,545 | +0.20(+0.74%) |
Jul 14, 2021 | 28.40 | 28.60 | 27.00 | 27.20 | 135,013 | -1.20(-4.23%) |
Jul 13, 2021 | 27.40 | 29.00 | 27.40 | 28.40 | 150,819 | +0.40(+1.43%) |
Jul 12, 2021 | 28.80 | 30.20 | 27.20 | 28.00 | 360,864 | +0.40(+1.45%) |
Jul 09, 2021 | 29.20 | 29.30 | 26.60 | 27.60 | 370,129 | -1.20(-4.17%) |
Jul 08, 2021 | 28.00 | 28.80 | 27.20 | 28.80 | 179,449 | +0.20(+0.70%) |
Jul 07, 2021 | 31.20 | 31.40 | 28.00 | 28.60 | 288,500 | -3.20(-10.06%) |
Jul 06, 2021 | 32.80 | 32.80 | 30.20 | 31.80 | 241,198 | -0.80(-2.45%) |
Jul 02, 2021 | 33.00 | 33.60 | 31.00 | 32.60 | 245,266 | -0.40(-1.21%) |
Jul 01, 2021 | 35.60 | 35.80 | 33.00 | 33.00 | 196,644 | -2.60(-7.30%) |
Jun 30, 2021 | 34.00 | 36.70 | 32.80 | 35.60 | 304,133 | -0.20(-0.56%) |
Jun 29, 2021 | 36.80 | 37.35 | 34.60 | 35.80 | 407,853 | -2.60(-6.77%) |
Jun 28, 2021 | 37.20 | 41.60 | 36.00 | 38.40 | 1,381,907 | +2.20(+6.08%) |
Jun 25, 2021 | 34.80 | 37.37 | 32.00 | 36.20 | 728,889 | +2.20(+6.47%) |
Jun 24, 2021 | 32.80 | 34.80 | 30.60 | 34.00 | 1,558,573 | -2.20(-6.08%) |
Jun 23, 2021 | 27.40 | 38.00 | 27.40 | 36.20 | 3,771,539 | +9.20(+34.07%) |
Jun 22, 2021 | 26.60 | 29.00 | 26.40 | 27.00 | 253,824 | +0.80(+3.05%) |
Jun 21, 2021 | 27.40 | 27.40 | 25.20 | 26.20 | 125,016 | +0.60(+2.34%) |
Jun 18, 2021 | 26.80 | 27.00 | 25.60 | 25.60 | 120,075 | -1.40(-5.19%) |
Jun 17, 2021 | 26.20 | 27.60 | 26.20 | 27.00 | 104,435 | +0.80(+3.05%) |
Jun 16, 2021 | 25.20 | 28.80 | 25.00 | 26.20 | 429,325 | +1.00(+3.97%) |
Jun 15, 2021 | 25.60 | 25.80 | 25.60 | 25.20 | 88,512 | -0.40(-1.56%) |
Jun 14, 2021 | 26.80 | 27.00 | 25.20 | 25.60 | 156,429 | -0.80(-3.03%) |
Jun 11, 2021 | 27.40 | 27.80 | 26.20 | 26.40 | 141,904 | -0.80(-2.94%) |
Jun 10, 2021 | 28.40 | 29.00 | 27.00 | 27.20 | 193,088 | -1.60(-5.56%) |
Jun 09, 2021 | 31.00 | 31.00 | 27.60 | 28.80 | 433,434 | -3.60(-11.11%) |
Jun 08, 2021 | 30.00 | 32.40 | 28.60 | 32.40 | 237,361 | +2.80(+9.46%) |
Jun 07, 2021 | 28.80 | 30.20 | 28.40 | 29.60 | 126,430 | +0.80(+2.78%) |
Jun 04, 2021 | 30.40 | 30.40 | 28.00 | 28.80 | 154,165 | -0.80(-2.70%) |
Jun 03, 2021 | 29.60 | 32.00 | 29.20 | 29.60 | 191,434 | +0.20(+0.68%) |
Jun 02, 2021 | 31.00 | 31.00 | 28.40 | 29.40 | 108,251 | -0.20(-0.68%) |
Jun 01, 2021 | 28.40 | 30.00 | 28.30 | 29.60 | 91,495 | +1.20(+4.23%) |
May 28, 2021 | 26.60 | 28.60 | 26.00 | 28.40 | 144,688 | +1.60(+5.97%) |
May 27, 2021 | 27.00 | 27.00 | 25.80 | 26.80 | 81,594 | +0.80(+3.08%) |
May 26, 2021 | 25.00 | 26.60 | 25.00 | 26.00 | 63,816 | +0.80(+3.17%) |
May 25, 2021 | 26.20 | 26.40 | 25.00 | 25.20 | 47,424 | -1.00(-3.82%) |
May 24, 2021 | 28.80 | 28.80 | 25.60 | 26.20 | 96,966 | -1.00(-3.68%) |
May 21, 2021 | 28.60 | 29.20 | 27.20 | 27.20 | 48,030 | -1.60(-5.56%) |
May 20, 2021 | 28.20 | 29.00 | 27.80 | 28.80 | 49,177 | +0.60(+2.13%) |
May 19, 2021 | 28.20 | 29.60 | 27.20 | 28.20 | 73,959 | -0.80(-2.76%) |
May 18, 2021 | 26.20 | 29.60 | 26.10 | 29.00 | 246,584 | +3.40(+13.28%) |
May 17, 2021 | 24.40 | 26.60 | 24.40 | 25.60 | 70,669 | +1.20(+4.92%) |
May 14, 2021 | 23.40 | 25.00 | 23.00 | 24.40 | 81,272 | +1.60(+7.02%) |
May 13, 2021 | 24.00 | 25.20 | 22.40 | 22.80 | 157,766 | -2.00(-8.06%) |
May 12, 2021 | 24.60 | 25.60 | 23.90 | 24.80 | 118,351 | -0.80(-3.13%) |
May 11, 2021 | 22.60 | 27.40 | 22.20 | 25.60 | 619,116 | +2.60(+11.30%) |
May 10, 2021 | 24.40 | 24.60 | 22.60 | 23.00 | 215,036 | -1.40(-5.74%) |
May 07, 2021 | 24.60 | 25.00 | 24.40 | 24.40 | 73,974 | -0.40(-1.61%) |
May 06, 2021 | 25.20 | 25.50 | 24.40 | 24.80 | 91,263 | -0.20(-0.80%) |
May 05, 2021 | 25.40 | 25.76 | 25.00 | 25.00 | 126,223 | -0.40(-1.57%) |
May 04, 2021 | 26.00 | 26.18 | 25.20 | 25.40 | 67,790 | -1.00(-3.79%) |