Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.58 | 18.85 | 18.48 | 18.53 | 60,316 | -0.27(-1.44%) |
Jul 29, 2021 | 19.13 | 19.13 | 18.70 | 18.80 | 70,521 | -0.14(-0.74%) |
Jul 28, 2021 | 18.67 | 19.02 | 18.64 | 18.94 | 71,343 | +0.25(+1.34%) |
Jul 27, 2021 | 18.93 | 19.08 | 18.62 | 18.69 | 72,320 | -0.45(-2.35%) |
Jul 26, 2021 | 19.20 | 19.39 | 19.08 | 19.14 | 48,454 | -0.13(-0.67%) |
Jul 23, 2021 | 19.51 | 19.51 | 18.94 | 19.27 | 67,957 | -0.26(-1.33%) |
Jul 22, 2021 | 19.73 | 19.95 | 19.49 | 19.53 | 69,217 | -0.30(-1.51%) |
Jul 21, 2021 | 19.40 | 19.93 | 19.28 | 19.83 | 59,353 | +0.42(+2.16%) |
Jul 20, 2021 | 18.81 | 19.49 | 18.69 | 19.41 | 130,991 | +0.55(+2.92%) |
Jul 19, 2021 | 18.79 | 18.94 | 18.55 | 18.86 | 80,776 | -0.06(-0.32%) |
Jul 16, 2021 | 19.04 | 19.45 | 18.79 | 18.92 | 76,911 | -0.05(-0.26%) |
Jul 15, 2021 | 19.00 | 19.25 | 18.67 | 18.97 | 117,989 | -0.16(-0.84%) |
Jul 14, 2021 | 19.67 | 19.67 | 19.09 | 19.13 | 85,863 | -0.39(-2.00%) |
Jul 13, 2021 | 19.69 | 19.86 | 19.50 | 19.52 | 55,560 | -0.24(-1.21%) |
Jul 12, 2021 | 19.74 | 20.05 | 19.53 | 19.76 | 59,975 | -0.03(-0.15%) |
Jul 09, 2021 | 19.51 | 19.88 | 19.41 | 19.79 | 49,406 | +0.38(+1.96%) |
Jul 08, 2021 | 19.74 | 19.81 | 19.34 | 19.41 | 97,546 | -0.78(-3.86%) |
Jul 07, 2021 | 20.27 | 20.45 | 19.84 | 20.19 | 87,878 | -0.02(-0.10%) |
Jul 06, 2021 | 20.50 | 20.52 | 20.05 | 20.21 | 162,463 | -0.29(-1.41%) |
Jul 02, 2021 | 20.68 | 20.78 | 20.30 | 20.50 | 94,893 | -0.05(-0.24%) |
Jul 01, 2021 | 20.36 | 20.82 | 20.29 | 20.55 | 111,477 | +0.03(+0.15%) |
Jun 30, 2021 | 19.52 | 20.57 | 19.29 | 20.52 | 192,920 | +0.80(+4.06%) |
Jun 29, 2021 | 20.60 | 20.70 | 19.68 | 19.72 | 177,950 | -1.27(-6.05%) |
Jun 28, 2021 | 21.81 | 21.86 | 20.80 | 20.99 | 148,233 | -1.03(-4.68%) |
Jun 25, 2021 | 21.75 | 22.49 | 21.60 | 22.02 | 3,040,101 | +0.57(+2.66%) |
Jun 24, 2021 | 21.43 | 22.03 | 21.08 | 21.45 | 236,853 | +0.24(+1.13%) |
Jun 23, 2021 | 21.63 | 21.73 | 20.83 | 21.21 | 171,371 | -0.65(-2.97%) |
Jun 22, 2021 | 21.67 | 22.10 | 21.51 | 21.86 | 164,041 | +0.31(+1.44%) |
Jun 21, 2021 | 20.71 | 21.59 | 20.71 | 21.55 | 189,347 | +0.91(+4.41%) |
Jun 18, 2021 | 20.50 | 21.11 | 20.45 | 20.64 | 565,473 | +0.05(+0.24%) |
Jun 17, 2021 | 20.56 | 20.76 | 20.29 | 20.59 | 171,831 | -0.11(-0.53%) |
Jun 16, 2021 | 20.88 | 21.34 | 20.47 | 20.70 | 367,919 | +1.51(+7.87%) |
Jun 15, 2021 | 19.50 | 19.59 | 19.06 | 19.19 | 141,110 | -0.19(-0.98%) |
Jun 14, 2021 | 18.94 | 19.46 | 18.94 | 19.38 | 178,443 | +0.44(+2.32%) |
Jun 11, 2021 | 18.90 | 19.49 | 18.82 | 18.94 | 126,442 | +0.16(+0.85%) |
Jun 10, 2021 | 18.04 | 18.83 | 17.61 | 18.78 | 261,788 | +1.23(+7.01%) |
Jun 09, 2021 | 17.76 | 18.00 | 17.39 | 17.55 | 94,874 | -0.28(-1.57%) |
Jun 08, 2021 | 17.92 | 18.16 | 17.56 | 17.83 | 134,731 | -0.07(-0.39%) |
Jun 07, 2021 | 17.83 | 18.08 | 17.46 | 17.90 | 184,396 | +0.01(+0.06%) |
Jun 04, 2021 | 17.25 | 17.99 | 17.15 | 17.89 | 145,477 | +0.66(+3.83%) |
Jun 03, 2021 | 17.29 | 17.37 | 17.04 | 17.23 | 113,329 | -0.10(-0.58%) |
Jun 02, 2021 | 17.73 | 17.73 | 17.11 | 17.33 | 145,942 | -0.51(-2.86%) |
Jun 01, 2021 | 18.13 | 18.13 | 17.58 | 17.84 | 114,112 | -0.22(-1.22%) |
May 28, 2021 | 18.03 | 18.55 | 18.01 | 18.06 | 81,736 | +0.12(+0.67%) |
May 27, 2021 | 17.74 | 18.13 | 17.61 | 17.94 | 133,522 | +0.23(+1.30%) |
May 26, 2021 | 17.51 | 17.87 | 17.26 | 17.71 | 94,755 | +0.15(+0.85%) |
May 25, 2021 | 17.88 | 17.93 | 17.29 | 17.56 | 140,210 | -0.46(-2.55%) |
May 24, 2021 | 18.30 | 18.46 | 17.86 | 18.02 | 100,921 | -0.30(-1.64%) |
May 21, 2021 | 18.71 | 18.71 | 18.21 | 18.32 | 94,223 | -0.42(-2.24%) |
May 20, 2021 | 17.63 | 18.86 | 17.56 | 18.74 | 185,378 | +1.11(+6.30%) |
May 19, 2021 | 17.58 | 17.88 | 17.39 | 17.63 | 93,161 | -0.11(-0.62%) |
May 18, 2021 | 18.00 | 18.36 | 17.67 | 17.74 | 140,470 | +0.12(+0.68%) |
May 17, 2021 | 19.80 | 19.80 | 17.30 | 17.62 | 330,175 | -2.94(-14.30%) |
May 14, 2021 | 20.18 | 20.73 | 20.09 | 20.56 | 190,439 | +0.65(+3.26%) |
May 13, 2021 | 20.05 | 20.22 | 19.70 | 19.91 | 107,052 | +0.05(+0.25%) |
May 12, 2021 | 20.03 | 20.03 | 19.40 | 19.86 | 158,134 | -0.05(-0.25%) |
May 11, 2021 | 19.11 | 19.96 | 18.99 | 19.91 | 117,240 | +0.54(+2.79%) |
May 10, 2021 | 19.32 | 19.72 | 19.11 | 19.37 | 97,209 | +0.10(+0.52%) |
May 07, 2021 | 19.44 | 19.68 | 19.06 | 19.27 | 112,413 | -0.08(-0.41%) |
May 06, 2021 | 20.11 | 20.11 | 19.12 | 19.35 | 176,881 | -0.88(-4.35%) |
May 05, 2021 | 20.33 | 20.47 | 20.09 | 20.23 | 76,373 | +0.20(+1.00%) |
May 04, 2021 | 20.62 | 20.62 | 20.00 | 20.03 | 88,453 | -0.84(-4.02%) |