Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.39 | 18.61 | 17.25 | 17.29 | 535,410 | -1.19(-6.44%) |
Jul 29, 2021 | 19.91 | 20.21 | 18.48 | 18.48 | 364,341 | -1.24(-6.29%) |
Jul 28, 2021 | 19.21 | 19.87 | 18.87 | 19.72 | 219,730 | +0.69(+3.63%) |
Jul 27, 2021 | 18.88 | 19.43 | 18.47 | 19.03 | 189,274 | +0.01(+0.05%) |
Jul 26, 2021 | 19.89 | 19.89 | 18.82 | 19.02 | 263,959 | -1.00(-5.00%) |
Jul 23, 2021 | 19.64 | 20.15 | 19.30 | 20.02 | 198,862 | +0.63(+3.25%) |
Jul 22, 2021 | 20.09 | 20.09 | 18.79 | 19.39 | 286,696 | -0.47(-2.37%) |
Jul 21, 2021 | 19.90 | 19.95 | 19.43 | 19.86 | 181,549 | +0.08(+0.40%) |
Jul 20, 2021 | 18.85 | 19.86 | 18.47 | 19.78 | 403,652 | +0.99(+5.27%) |
Jul 19, 2021 | 18.80 | 19.15 | 18.55 | 18.79 | 207,369 | -0.31(-1.62%) |
Jul 16, 2021 | 19.11 | 19.39 | 18.94 | 19.10 | 178,205 | +0.19(+1.00%) |
Jul 15, 2021 | 18.80 | 19.20 | 18.44 | 18.91 | 332,134 | -0.04(-0.21%) |
Jul 14, 2021 | 19.50 | 19.50 | 18.82 | 18.95 | 251,072 | -0.43(-2.22%) |
Jul 13, 2021 | 19.38 | 19.66 | 18.92 | 19.38 | 327,078 | -0.02(-0.10%) |
Jul 12, 2021 | 19.97 | 20.00 | 19.22 | 19.40 | 299,236 | -0.48(-2.41%) |
Jul 09, 2021 | 19.90 | 20.00 | 19.52 | 19.88 | 269,947 | +0.18(+0.91%) |
Jul 08, 2021 | 19.43 | 19.81 | 19.23 | 19.70 | 352,979 | +0.08(+0.41%) |
Jul 07, 2021 | 19.98 | 19.98 | 19.40 | 19.62 | 267,355 | -0.33(-1.65%) |
Jul 06, 2021 | 20.69 | 20.81 | 19.84 | 19.95 | 322,051 | -0.65(-3.16%) |
Jul 02, 2021 | 20.72 | 20.80 | 20.10 | 20.60 | 386,650 | -0.12(-0.58%) |
Jul 01, 2021 | 19.74 | 20.78 | 19.64 | 20.72 | 373,406 | +1.14(+5.82%) |
Jun 30, 2021 | 20.02 | 20.18 | 19.40 | 19.58 | 349,123 | -0.56(-2.78%) |
Jun 29, 2021 | 20.72 | 20.84 | 19.94 | 20.14 | 425,208 | -0.49(-2.38%) |
Jun 28, 2021 | 20.82 | 21.00 | 20.31 | 20.63 | 279,699 | -0.10(-0.48%) |
Jun 25, 2021 | 21.09 | 21.09 | 20.30 | 20.73 | 2,265,960 | -0.20(-0.96%) |
Jun 24, 2021 | 20.98 | 21.74 | 20.80 | 20.93 | 176,073 | +0.11(+0.53%) |
Jun 23, 2021 | 20.69 | 21.13 | 20.09 | 20.82 | 233,758 | +0.26(+1.26%) |
Jun 22, 2021 | 20.98 | 21.23 | 20.20 | 20.56 | 180,759 | -0.34(-1.63%) |
Jun 21, 2021 | 20.51 | 20.99 | 20.16 | 20.90 | 215,441 | +0.39(+1.90%) |
Jun 18, 2021 | 20.41 | 20.90 | 19.98 | 20.51 | 999,487 | -0.20(-0.97%) |
Jun 17, 2021 | 20.46 | 21.04 | 19.85 | 20.71 | 197,024 | +0.18(+0.88%) |
Jun 16, 2021 | 21.41 | 21.49 | 19.98 | 20.53 | 410,659 | -0.97(-4.51%) |
Jun 15, 2021 | 20.82 | 21.55 | 20.32 | 21.50 | 752,353 | +0.72(+3.46%) |
Jun 14, 2021 | 19.08 | 20.78 | 19.08 | 20.78 | 508,323 | +1.70(+8.91%) |
Jun 11, 2021 | 19.16 | 19.22 | 18.74 | 19.08 | 437,581 | -0.05(-0.26%) |
Jun 10, 2021 | 19.08 | 19.29 | 18.52 | 19.13 | 206,386 | +0.14(+0.74%) |
Jun 09, 2021 | 19.12 | 19.31 | 18.72 | 18.99 | 294,642 | +0.08(+0.42%) |
Jun 08, 2021 | 19.27 | 19.70 | 18.26 | 18.91 | 438,182 | -0.30(-1.56%) |
Jun 07, 2021 | 18.59 | 19.50 | 18.19 | 19.21 | 357,984 | +0.69(+3.73%) |
Jun 04, 2021 | 18.82 | 18.99 | 18.34 | 18.52 | 212,136 | -0.26(-1.38%) |
Jun 03, 2021 | 19.25 | 19.46 | 18.73 | 18.78 | 265,577 | -0.51(-2.64%) |
Jun 02, 2021 | 19.49 | 19.61 | 18.69 | 19.29 | 343,481 | -0.24(-1.23%) |
Jun 01, 2021 | 19.32 | 19.73 | 19.32 | 19.53 | 198,072 | -0.08(-0.41%) |
May 28, 2021 | 20.43 | 20.98 | 19.55 | 19.61 | 281,987 | -0.55(-2.73%) |
May 27, 2021 | 20.29 | 20.30 | 19.94 | 20.16 | 742,859 | +0.06(+0.30%) |
May 26, 2021 | 20.04 | 20.37 | 20.02 | 20.10 | 212,830 | +0.20(+1.01%) |
May 25, 2021 | 20.78 | 21.12 | 19.89 | 19.90 | 226,783 | -0.93(-4.46%) |
May 24, 2021 | 21.71 | 21.71 | 20.51 | 20.83 | 252,406 | -0.76(-3.52%) |
May 21, 2021 | 21.65 | 22.48 | 21.41 | 21.59 | 203,120 | +0.19(+0.89%) |
May 20, 2021 | 21.46 | 21.92 | 21.34 | 21.40 | 193,336 | -0.07(-0.33%) |
May 19, 2021 | 22.25 | 22.48 | 21.39 | 21.47 | 261,894 | -1.07(-4.75%) |
May 18, 2021 | 22.69 | 23.05 | 22.16 | 22.54 | 258,246 | +0.14(+0.65%) |
May 17, 2021 | 22.26 | 22.88 | 22.11 | 22.39 | 301,487 | -0.16(-0.69%) |
May 14, 2021 | 21.20 | 22.91 | 20.59 | 22.55 | 362,766 | +1.37(+6.47%) |
May 13, 2021 | 21.49 | 22.40 | 20.70 | 21.18 | 368,040 | +0.05(+0.24%) |
May 12, 2021 | 21.30 | 22.16 | 20.86 | 21.13 | 231,896 | -0.47(-2.18%) |
May 11, 2021 | 19.97 | 21.64 | 19.95 | 21.60 | 253,438 | +1.09(+5.31%) |
May 10, 2021 | 22.16 | 22.16 | 20.43 | 20.51 | 377,596 | -1.61(-7.28%) |
May 07, 2021 | 21.67 | 22.63 | 21.24 | 22.12 | 161,696 | +0.62(+2.88%) |
May 06, 2021 | 21.29 | 22.15 | 21.21 | 21.50 | 296,311 | +0.22(+1.03%) |
May 05, 2021 | 21.73 | 22.73 | 21.19 | 21.28 | 244,280 | -0.25(-1.16%) |
May 04, 2021 | 22.18 | 22.19 | 21.17 | 21.53 | 369,085 | -0.42(-1.91%) |