Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.56 | 19.89 | 18.63 | 19.05 | 584,836 | -0.75(-3.79%) |
Jul 29, 2021 | 19.70 | 19.98 | 19.40 | 19.80 | 537,645 | +0.26(+1.33%) |
Jul 28, 2021 | 19.85 | 20.02 | 19.34 | 19.54 | 493,390 | +0.28(+1.45%) |
Jul 27, 2021 | 19.38 | 19.43 | 19.06 | 19.26 | 269,311 | -0.31(-1.58%) |
Jul 26, 2021 | 19.35 | 19.63 | 19.11 | 19.57 | 341,838 | +0.36(+1.87%) |
Jul 23, 2021 | 19.05 | 19.27 | 18.68 | 19.21 | 484,803 | +0.42(+2.24%) |
Jul 22, 2021 | 19.02 | 19.25 | 18.51 | 18.79 | 432,621 | -0.63(-3.24%) |
Jul 21, 2021 | 18.45 | 19.44 | 18.31 | 19.42 | 687,635 | +1.60(+8.98%) |
Jul 20, 2021 | 16.73 | 17.99 | 16.50 | 17.82 | 752,217 | +1.25(+7.54%) |
Jul 19, 2021 | 16.75 | 16.89 | 16.15 | 16.57 | 724,324 | -0.86(-4.93%) |
Jul 16, 2021 | 18.85 | 18.85 | 17.42 | 17.43 | 1,112,156 | -1.11(-5.99%) |
Jul 15, 2021 | 18.70 | 19.05 | 18.31 | 18.54 | 424,701 | -0.41(-2.16%) |
Jul 14, 2021 | 19.43 | 19.67 | 18.76 | 18.95 | 638,059 | -0.10(-0.52%) |
Jul 13, 2021 | 19.49 | 19.56 | 19.00 | 19.05 | 323,121 | -0.86(-4.32%) |
Jul 12, 2021 | 20.06 | 20.10 | 19.65 | 19.91 | 227,413 | -0.39(-1.92%) |
Jul 09, 2021 | 20.01 | 20.32 | 19.91 | 20.30 | 324,356 | +0.90(+4.64%) |
Jul 08, 2021 | 18.88 | 19.82 | 18.82 | 19.40 | 376,356 | -0.14(-0.72%) |
Jul 07, 2021 | 19.55 | 20.11 | 19.24 | 19.54 | 539,013 | -0.30(-1.51%) |
Jul 06, 2021 | 20.36 | 20.36 | 19.57 | 19.84 | 639,038 | -0.54(-2.65%) |
Jul 02, 2021 | 20.87 | 20.87 | 20.27 | 20.38 | 450,420 | -0.39(-1.88%) |
Jul 01, 2021 | 20.84 | 21.00 | 20.40 | 20.77 | 753,514 | +0.02(+0.10%) |
Jun 30, 2021 | 20.46 | 20.99 | 20.28 | 20.75 | 558,881 | +0.24(+1.17%) |
Jun 29, 2021 | 21.06 | 21.79 | 20.48 | 20.51 | 583,134 | -0.35(-1.68%) |
Jun 28, 2021 | 21.69 | 21.79 | 20.60 | 20.86 | 437,415 | -1.07(-4.88%) |
Jun 25, 2021 | 22.61 | 22.71 | 21.90 | 21.93 | 957,496 | -0.59(-2.62%) |
Jun 24, 2021 | 22.14 | 22.52 | 21.68 | 22.52 | 413,442 | +0.54(+2.46%) |
Jun 23, 2021 | 21.28 | 22.00 | 21.07 | 21.98 | 608,135 | +0.73(+3.44%) |
Jun 22, 2021 | 21.16 | 21.36 | 20.64 | 21.25 | 771,522 | -0.02(-0.09%) |
Jun 21, 2021 | 20.42 | 21.29 | 20.27 | 21.27 | 811,541 | +1.00(+4.93%) |
Jun 18, 2021 | 20.46 | 21.00 | 20.11 | 20.27 | 2,872,430 | -0.32(-1.55%) |
Jun 17, 2021 | 21.42 | 21.60 | 20.05 | 20.59 | 958,352 | -0.75(-3.51%) |
Jun 16, 2021 | 21.31 | 21.51 | 21.01 | 21.34 | 811,757 | -0.04(-0.19%) |
Jun 15, 2021 | 21.30 | 21.66 | 20.99 | 21.38 | 616,872 | -0.07(-0.33%) |
Jun 14, 2021 | 21.53 | 21.96 | 21.23 | 21.45 | 736,871 | -0.07(-0.33%) |
Jun 11, 2021 | 21.36 | 21.53 | 21.13 | 21.52 | 555,967 | +0.21(+0.99%) |
Jun 10, 2021 | 21.56 | 21.56 | 20.87 | 21.31 | 622,654 | +0.11(+0.52%) |
Jun 09, 2021 | 21.52 | 21.73 | 20.96 | 21.20 | 641,008 | -0.28(-1.30%) |
Jun 08, 2021 | 21.06 | 21.73 | 20.94 | 21.48 | 659,643 | +0.57(+2.73%) |
Jun 07, 2021 | 20.32 | 20.99 | 20.18 | 20.91 | 612,318 | +0.73(+3.62%) |
Jun 04, 2021 | 20.22 | 20.46 | 20.07 | 20.18 | 501,292 | +0.13(+0.65%) |
Jun 03, 2021 | 19.85 | 20.19 | 19.51 | 20.05 | 578,163 | -0.15(-0.74%) |
Jun 02, 2021 | 20.22 | 20.47 | 19.91 | 20.20 | 708,071 | +0.32(+1.61%) |
Jun 01, 2021 | 19.52 | 20.19 | 19.50 | 19.88 | 888,616 | +0.66(+3.43%) |
May 28, 2021 | 18.64 | 19.25 | 18.43 | 19.22 | 1,130,209 | +0.51(+2.73%) |
May 27, 2021 | 17.63 | 18.73 | 17.47 | 18.71 | 1,623,931 | +1.81(+10.71%) |
May 26, 2021 | 16.41 | 16.93 | 16.08 | 16.90 | 760,804 | +0.55(+3.36%) |
May 25, 2021 | 16.64 | 17.11 | 16.22 | 16.35 | 861,474 | -0.14(-0.85%) |
May 24, 2021 | 15.43 | 16.50 | 15.22 | 16.49 | 1,194,652 | +1.38(+9.13%) |
May 21, 2021 | 15.50 | 15.76 | 15.07 | 15.11 | 1,022,289 | -0.02(-0.13%) |
May 20, 2021 | 15.85 | 15.85 | 14.12 | 15.13 | 2,921,540 | -1.32(-8.02%) |
May 19, 2021 | 16.09 | 16.48 | 15.82 | 16.45 | 698,137 | -0.03(-0.18%) |
May 18, 2021 | 16.65 | 16.84 | 16.39 | 16.48 | 710,773 | -0.14(-0.84%) |
May 17, 2021 | 15.60 | 16.68 | 15.32 | 16.62 | 1,277,266 | +0.78(+4.92%) |
May 14, 2021 | 15.71 | 15.91 | 15.24 | 15.84 | 672,328 | +0.39(+2.52%) |
May 13, 2021 | 14.95 | 15.74 | 14.91 | 15.45 | 636,570 | +0.63(+4.25%) |
May 12, 2021 | 15.64 | 16.01 | 14.78 | 14.82 | 680,946 | -0.99(-6.26%) |
May 11, 2021 | 15.50 | 15.99 | 15.26 | 15.81 | 505,928 | -0.25(-1.56%) |
May 10, 2021 | 16.43 | 17.06 | 16.06 | 16.06 | 744,964 | -0.25(-1.53%) |
May 07, 2021 | 16.03 | 16.47 | 15.83 | 16.31 | 733,399 | +0.16(+0.99%) |
May 06, 2021 | 15.77 | 16.16 | 15.31 | 16.15 | 829,176 | +0.45(+2.87%) |
May 05, 2021 | 16.12 | 16.19 | 15.66 | 15.70 | 613,392 | -0.51(-3.15%) |
May 04, 2021 | 17.02 | 17.02 | 15.96 | 16.21 | 751,763 | -0.90(-5.26%) |