Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.54 | 19.58 | 19.40 | 19.45 | 408,056 | -0.25(-1.28%) |
Jul 29, 2021 | 19.58 | 19.71 | 19.52 | 19.71 | 636,478 | +0.31(+1.59%) |
Jul 28, 2021 | 19.41 | 19.52 | 19.37 | 19.40 | 613,774 | -0.01(-0.04%) |
Jul 27, 2021 | 19.68 | 19.68 | 19.34 | 19.41 | 331,070 | -0.15(-0.75%) |
Jul 26, 2021 | 19.45 | 19.55 | 19.41 | 19.55 | 347,633 | +0.24(+1.22%) |
Jul 23, 2021 | 19.02 | 19.35 | 19.02 | 19.32 | 389,780 | +0.49(+2.59%) |
Jul 22, 2021 | 19.13 | 19.27 | 18.83 | 18.83 | 327,242 | -0.20(-1.07%) |
Jul 21, 2021 | 18.90 | 19.08 | 18.90 | 19.03 | 407,951 | +0.20(+1.08%) |
Jul 20, 2021 | 18.65 | 18.82 | 18.62 | 18.83 | 790,818 | +0.24(+1.27%) |
Jul 19, 2021 | 18.85 | 18.90 | 18.53 | 18.59 | 671,150 | -0.80(-4.10%) |
Jul 16, 2021 | 19.21 | 19.39 | 18.87 | 19.39 | 351,582 | +0.31(+1.62%) |
Jul 15, 2021 | 19.11 | 19.15 | 19.06 | 19.08 | 402,628 | +0.01(+0.04%) |
Jul 14, 2021 | 19.15 | 19.27 | 19.02 | 19.07 | 450,054 | -0.06(-0.30%) |
Jul 13, 2021 | 19.05 | 19.18 | 18.97 | 19.13 | 408,027 | +0.09(+0.47%) |
Jul 12, 2021 | 18.94 | 19.09 | 18.84 | 19.04 | 361,990 | +0.15(+0.82%) |
Jul 09, 2021 | 18.87 | 18.97 | 18.81 | 18.89 | 403,421 | +0.14(+0.74%) |
Jul 08, 2021 | 18.68 | 18.75 | 18.56 | 18.75 | 208,963 | +0.06(+0.30%) |
Jul 07, 2021 | 18.86 | 18.86 | 18.57 | 18.69 | 813,495 | -0.11(-0.60%) |
Jul 06, 2021 | 19.41 | 19.41 | 18.70 | 18.81 | 350,374 | -0.37(-1.95%) |
Jul 02, 2021 | 19.10 | 19.21 | 19.04 | 19.18 | 370,824 | +0.31(+1.63%) |
Jul 01, 2021 | 19.31 | 19.32 | 18.87 | 18.87 | 805,177 | -0.32(-1.65%) |
Jun 30, 2021 | 18.93 | 19.20 | 18.78 | 19.19 | 778,990 | +0.32(+1.68%) |
Jun 29, 2021 | 18.94 | 19.01 | 18.86 | 18.87 | 375,625 | -0.01(-0.04%) |
Jun 28, 2021 | 18.82 | 18.90 | 18.76 | 18.88 | 750,788 | +0.00(+0.00%) |
Jun 25, 2021 | 18.81 | 18.88 | 18.59 | 18.88 | 539,899 | +0.18(+0.95%) |
Jun 24, 2021 | 18.63 | 18.77 | 18.56 | 18.70 | 687,441 | +0.01(+0.04%) |
Jun 23, 2021 | 18.72 | 18.84 | 18.64 | 18.69 | 774,094 | +0.14(+0.74%) |
Jun 22, 2021 | 18.57 | 18.65 | 18.46 | 18.55 | 675,181 | +0.06(+0.35%) |
Jun 21, 2021 | 18.14 | 18.54 | 18.13 | 18.49 | 642,795 | +0.02(+0.09%) |
Jun 18, 2021 | 18.27 | 18.47 | 18.25 | 18.47 | 926,789 | +0.29(+1.61%) |
Jun 17, 2021 | 18.59 | 18.61 | 18.18 | 18.18 | 1,909,402 | -0.72(-3.82%) |
Jun 16, 2021 | 18.95 | 19.01 | 18.78 | 18.90 | 797,042 | -0.06(-0.30%) |
Jun 15, 2021 | 19.19 | 19.19 | 18.90 | 18.96 | 2,363,510 | -0.18(-0.93%) |
Jun 14, 2021 | 19.10 | 19.20 | 19.03 | 19.14 | 492,227 | -0.24(-1.26%) |
Jun 11, 2021 | 19.31 | 19.38 | 19.19 | 19.38 | 600,356 | -0.04(-0.21%) |
Jun 10, 2021 | 19.28 | 19.42 | 19.18 | 19.42 | 799,377 | +0.06(+0.29%) |
Jun 09, 2021 | 19.32 | 19.37 | 19.19 | 19.37 | 926,362 | +0.08(+0.42%) |
Jun 08, 2021 | 19.18 | 19.31 | 19.14 | 19.28 | 872,126 | +0.30(+1.58%) |
Jun 07, 2021 | 19.24 | 19.24 | 18.98 | 18.98 | 585,378 | -0.33(-1.72%) |
Jun 04, 2021 | 19.14 | 19.32 | 19.08 | 19.32 | 605,953 | +0.37(+1.97%) |
Jun 03, 2021 | 19.10 | 19.10 | 18.89 | 18.94 | 654,093 | -0.36(-1.85%) |
Jun 02, 2021 | 19.20 | 19.30 | 19.07 | 19.30 | 762,353 | +0.17(+0.89%) |
Jun 01, 2021 | 19.18 | 19.30 | 19.07 | 19.13 | 1,188,715 | +0.09(+0.47%) |
May 28, 2021 | 18.93 | 19.04 | 18.87 | 19.04 | 671,745 | +0.12(+0.64%) |
May 27, 2021 | 18.72 | 18.94 | 18.72 | 18.92 | 697,503 | +0.27(+1.44%) |
May 26, 2021 | 18.60 | 18.68 | 18.50 | 18.65 | 916,229 | +0.08(+0.44%) |
May 25, 2021 | 18.61 | 18.68 | 18.54 | 18.57 | 1,023,038 | -0.06(-0.35%) |
May 24, 2021 | 18.46 | 18.64 | 18.46 | 18.64 | 763,024 | +0.11(+0.61%) |
May 21, 2021 | 18.57 | 18.57 | 18.47 | 18.52 | 643,742 | +0.02(+0.13%) |
May 20, 2021 | 18.57 | 18.62 | 18.46 | 18.50 | 1,144,902 | -0.15(-0.78%) |
May 19, 2021 | 18.72 | 18.72 | 18.52 | 18.64 | 1,455,296 | -0.34(-1.80%) |
May 18, 2021 | 19.09 | 19.11 | 18.88 | 18.98 | 1,330,141 | +0.02(+0.13%) |
May 17, 2021 | 18.89 | 19.01 | 18.80 | 18.96 | 1,146,534 | +0.11(+0.56%) |
May 14, 2021 | 18.81 | 18.85 | 18.69 | 18.85 | 1,128,608 | +0.14(+0.74%) |
May 13, 2021 | 18.88 | 18.88 | 18.61 | 18.72 | 1,501,523 | -0.35(-1.83%) |
May 12, 2021 | 19.07 | 19.19 | 19.01 | 19.07 | 2,197,857 | -0.06(-0.34%) |
May 11, 2021 | 18.92 | 19.13 | 18.89 | 19.13 | 1,973,404 | +0.19(+0.99%) |
May 10, 2021 | 19.12 | 19.16 | 18.91 | 18.94 | 1,368,803 | -0.08(-0.43%) |
May 07, 2021 | 18.98 | 19.09 | 18.90 | 19.02 | 1,514,780 | +0.14(+0.73%) |
May 06, 2021 | 18.81 | 18.91 | 18.74 | 18.89 | 2,022,151 | +0.21(+1.13%) |
May 05, 2021 | 18.64 | 18.70 | 18.58 | 18.68 | 1,367,994 | +0.02(+0.09%) |
May 04, 2021 | 18.61 | 18.66 | 18.50 | 18.66 | 1,166,571 | +0.17(+0.92%) |