Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.22 | 15.50 | 14.95 | 15.39 | 871,280 | +0.20(+1.32%) |
Jul 29, 2021 | 15.63 | 15.99 | 15.15 | 15.19 | 606,202 | -0.39(-2.50%) |
Jul 28, 2021 | 15.14 | 15.99 | 15.14 | 15.58 | 605,239 | +0.39(+2.57%) |
Jul 27, 2021 | 15.36 | 15.55 | 14.78 | 15.19 | 1,016,139 | -0.22(-1.43%) |
Jul 26, 2021 | 15.59 | 15.98 | 15.17 | 15.41 | 541,703 | -0.19(-1.22%) |
Jul 23, 2021 | 16.89 | 17.00 | 15.55 | 15.60 | 836,528 | -1.19(-7.09%) |
Jul 22, 2021 | 17.71 | 17.77 | 16.77 | 16.79 | 858,980 | -1.01(-5.67%) |
Jul 21, 2021 | 17.82 | 18.17 | 17.59 | 17.80 | 309,406 | -0.14(-0.78%) |
Jul 20, 2021 | 17.21 | 18.22 | 17.15 | 17.94 | 675,110 | +0.76(+4.42%) |
Jul 19, 2021 | 17.03 | 17.56 | 16.79 | 17.18 | 405,777 | -0.27(-1.55%) |
Jul 16, 2021 | 18.06 | 18.39 | 17.36 | 17.45 | 342,156 | -0.23(-1.30%) |
Jul 15, 2021 | 17.76 | 18.41 | 17.37 | 17.68 | 804,535 | -0.18(-1.01%) |
Jul 14, 2021 | 18.26 | 18.32 | 17.65 | 17.86 | 817,574 | -0.46(-2.51%) |
Jul 13, 2021 | 18.80 | 18.89 | 18.25 | 18.32 | 1,123,189 | -0.47(-2.50%) |
Jul 12, 2021 | 19.26 | 19.37 | 18.72 | 18.79 | 537,366 | -0.48(-2.49%) |
Jul 09, 2021 | 19.27 | 19.46 | 18.57 | 19.27 | 673,624 | +0.23(+1.21%) |
Jul 08, 2021 | 19.02 | 19.59 | 18.77 | 19.04 | 467,472 | -0.21(-1.09%) |
Jul 07, 2021 | 19.74 | 19.79 | 19.00 | 19.25 | 524,244 | -0.61(-3.07%) |
Jul 06, 2021 | 20.40 | 20.75 | 19.70 | 19.86 | 616,568 | -0.63(-3.07%) |
Jul 02, 2021 | 21.55 | 21.55 | 20.47 | 20.49 | 287,414 | -0.88(-4.12%) |
Jul 01, 2021 | 21.26 | 21.68 | 20.85 | 21.37 | 340,686 | +0.22(+1.04%) |
Jun 30, 2021 | 21.05 | 21.46 | 20.43 | 21.15 | 563,376 | +0.02(+0.09%) |
Jun 29, 2021 | 22.33 | 22.47 | 21.10 | 21.13 | 497,051 | -1.39(-6.17%) |
Jun 28, 2021 | 23.72 | 23.75 | 22.42 | 22.52 | 340,655 | -1.16(-4.90%) |
Jun 25, 2021 | 23.10 | 23.74 | 22.64 | 23.68 | 537,400 | +0.60(+2.60%) |
Jun 24, 2021 | 22.45 | 23.13 | 22.24 | 23.08 | 488,043 | +0.84(+3.78%) |
Jun 23, 2021 | 23.31 | 23.57 | 21.90 | 22.24 | 482,289 | -1.18(-5.04%) |
Jun 22, 2021 | 24.20 | 24.32 | 23.31 | 23.42 | 430,196 | -0.85(-3.50%) |
Jun 21, 2021 | 24.83 | 24.83 | 23.94 | 24.27 | 361,612 | -0.45(-1.82%) |
Jun 18, 2021 | 24.56 | 24.83 | 23.93 | 24.72 | 517,281 | -0.07(-0.28%) |
Jun 17, 2021 | 25.02 | 25.22 | 24.53 | 24.79 | 177,281 | -0.09(-0.36%) |
Jun 16, 2021 | 24.89 | 25.52 | 24.09 | 24.88 | 260,059 | +0.08(+0.32%) |
Jun 15, 2021 | 25.54 | 25.54 | 24.00 | 24.80 | 353,957 | -0.94(-3.65%) |
Jun 14, 2021 | 26.48 | 26.77 | 25.49 | 25.74 | 605,341 | -0.63(-2.39%) |
Jun 11, 2021 | 25.49 | 26.44 | 25.01 | 26.37 | 527,220 | +0.99(+3.90%) |
Jun 10, 2021 | 24.05 | 25.53 | 23.67 | 25.38 | 410,965 | +1.26(+5.22%) |
Jun 09, 2021 | 23.28 | 25.30 | 23.21 | 24.12 | 1,126,204 | +1.50(+6.63%) |
Jun 08, 2021 | 21.46 | 22.76 | 20.88 | 22.62 | 650,484 | +1.45(+6.85%) |
Jun 07, 2021 | 20.60 | 21.83 | 20.54 | 21.17 | 509,692 | +0.32(+1.53%) |
Jun 04, 2021 | 21.28 | 21.50 | 20.56 | 20.85 | 309,043 | -0.32(-1.51%) |
Jun 03, 2021 | 21.19 | 22.03 | 20.91 | 21.17 | 503,051 | -0.11(-0.52%) |
Jun 02, 2021 | 20.07 | 21.29 | 19.90 | 21.28 | 581,488 | +1.15(+5.71%) |
Jun 01, 2021 | 19.85 | 20.32 | 19.58 | 20.13 | 332,973 | +0.22(+1.10%) |
May 28, 2021 | 20.22 | 20.77 | 19.86 | 19.91 | 373,993 | -0.29(-1.44%) |
May 27, 2021 | 20.18 | 20.30 | 19.55 | 20.20 | 519,304 | +0.23(+1.15%) |
May 26, 2021 | 19.70 | 20.21 | 19.14 | 19.97 | 784,880 | +0.57(+2.94%) |
May 25, 2021 | 20.33 | 20.59 | 19.39 | 19.40 | 481,699 | -0.87(-4.29%) |
May 24, 2021 | 21.00 | 21.00 | 19.66 | 20.27 | 572,824 | -0.49(-2.36%) |
May 21, 2021 | 20.78 | 21.27 | 20.21 | 20.76 | 621,825 | +0.28(+1.37%) |
May 20, 2021 | 20.40 | 20.82 | 19.98 | 20.48 | 408,120 | +0.03(+0.15%) |
May 19, 2021 | 20.40 | 20.55 | 19.64 | 20.45 | 827,485 | +0.05(+0.25%) |
May 18, 2021 | 21.00 | 21.10 | 19.84 | 20.40 | 1,131,028 | -0.47(-2.25%) |
May 17, 2021 | 22.71 | 22.71 | 20.71 | 20.87 | 1,732,896 | -2.01(-8.78%) |
May 14, 2021 | 22.61 | 23.19 | 22.12 | 22.88 | 514,914 | +0.48(+2.14%) |
May 13, 2021 | 23.15 | 23.42 | 21.45 | 22.40 | 505,945 | -0.63(-2.74%) |
May 12, 2021 | 21.77 | 23.24 | 21.47 | 23.03 | 758,089 | +1.06(+4.82%) |
May 11, 2021 | 21.33 | 22.53 | 21.18 | 21.97 | 925,330 | -0.18(-0.81%) |
May 10, 2021 | 22.78 | 22.90 | 21.93 | 22.15 | 782,358 | -0.14(-0.63%) |
May 07, 2021 | 21.00 | 22.42 | 20.81 | 22.29 | 897,839 | +1.49(+7.16%) |
May 06, 2021 | 19.65 | 20.91 | 19.57 | 20.80 | 1,494,948 | +0.79(+3.95%) |
May 05, 2021 | 18.39 | 20.44 | 18.01 | 20.01 | 6,334,173 | -5.58(-21.81%) |
May 04, 2021 | 26.62 | 26.81 | 25.25 | 25.59 | 816,269 | -1.11(-4.16%) |