Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.13 | 21.29 | 20.89 | 21.08 | 39,828 | -0.15(-0.71%) |
Jul 29, 2021 | 21.10 | 21.50 | 20.92 | 21.23 | 44,465 | +0.19(+0.90%) |
Jul 28, 2021 | 20.77 | 21.25 | 20.55 | 21.04 | 37,632 | +0.35(+1.69%) |
Jul 27, 2021 | 20.83 | 21.15 | 20.51 | 20.69 | 52,521 | -0.13(-0.62%) |
Jul 26, 2021 | 20.77 | 21.02 | 20.62 | 20.82 | 19,655 | +0.15(+0.73%) |
Jul 23, 2021 | 20.82 | 20.99 | 20.38 | 20.67 | 38,585 | -0.07(-0.34%) |
Jul 22, 2021 | 20.85 | 21.17 | 20.52 | 20.74 | 92,649 | -0.16(-0.77%) |
Jul 21, 2021 | 20.71 | 21.08 | 20.62 | 20.90 | 53,026 | +0.36(+1.75%) |
Jul 20, 2021 | 20.20 | 20.88 | 19.84 | 20.54 | 73,719 | +0.28(+1.38%) |
Jul 19, 2021 | 19.45 | 20.40 | 19.38 | 20.26 | 65,660 | +0.15(+0.75%) |
Jul 16, 2021 | 20.56 | 20.77 | 20.01 | 20.11 | 29,152 | -0.25(-1.23%) |
Jul 15, 2021 | 20.04 | 20.44 | 19.95 | 20.36 | 62,370 | +0.24(+1.19%) |
Jul 14, 2021 | 20.67 | 20.70 | 20.11 | 20.12 | 24,621 | -0.42(-2.04%) |
Jul 13, 2021 | 20.62 | 20.82 | 20.35 | 20.54 | 26,833 | -0.21(-1.01%) |
Jul 12, 2021 | 20.32 | 20.81 | 20.32 | 20.75 | 34,447 | +0.39(+1.92%) |
Jul 09, 2021 | 19.84 | 20.36 | 19.77 | 20.36 | 33,581 | +0.67(+3.40%) |
Jul 08, 2021 | 19.29 | 19.93 | 19.25 | 19.69 | 45,014 | -0.26(-1.30%) |
Jul 07, 2021 | 20.19 | 20.22 | 19.64 | 19.95 | 42,252 | -0.33(-1.63%) |
Jul 06, 2021 | 20.40 | 20.40 | 20.09 | 20.28 | 62,525 | -0.10(-0.49%) |
Jul 02, 2021 | 20.59 | 20.65 | 20.10 | 20.38 | 26,209 | -0.20(-0.97%) |
Jul 01, 2021 | 20.22 | 20.78 | 20.00 | 20.58 | 43,186 | +0.55(+2.75%) |
Jun 30, 2021 | 19.93 | 20.48 | 19.89 | 20.03 | 237,341 | +0.04(+0.20%) |
Jun 29, 2021 | 20.00 | 20.30 | 19.94 | 19.99 | 43,237 | -0.15(-0.74%) |
Jun 28, 2021 | 20.13 | 20.33 | 19.90 | 20.14 | 50,031 | +0.06(+0.30%) |
Jun 25, 2021 | 20.82 | 20.98 | 19.87 | 20.08 | 267,746 | -0.75(-3.60%) |
Jun 24, 2021 | 20.53 | 20.87 | 20.27 | 20.83 | 56,654 | +0.38(+1.86%) |
Jun 23, 2021 | 21.25 | 21.25 | 20.26 | 20.45 | 52,891 | -0.48(-2.29%) |
Jun 22, 2021 | 21.34 | 21.34 | 20.80 | 20.93 | 85,292 | -0.43(-2.01%) |
Jun 21, 2021 | 21.28 | 21.60 | 21.21 | 21.36 | 69,384 | +0.20(+0.95%) |
Jun 18, 2021 | 21.42 | 21.73 | 20.85 | 21.16 | 413,930 | -0.13(-0.61%) |
Jun 17, 2021 | 21.31 | 21.52 | 20.85 | 21.29 | 92,239 | -0.01(-0.05%) |
Jun 16, 2021 | 21.38 | 21.63 | 21.01 | 21.30 | 89,129 | -0.17(-0.79%) |
Jun 15, 2021 | 21.26 | 21.75 | 21.26 | 21.47 | 65,826 | +0.20(+0.94%) |
Jun 14, 2021 | 20.92 | 21.67 | 20.82 | 21.27 | 124,165 | +0.40(+1.92%) |
Jun 11, 2021 | 20.53 | 21.00 | 20.51 | 20.87 | 45,129 | +0.40(+1.95%) |
Jun 10, 2021 | 20.37 | 20.79 | 20.08 | 20.47 | 62,263 | +0.20(+0.99%) |
Jun 09, 2021 | 20.79 | 20.79 | 20.14 | 20.27 | 111,317 | -0.53(-2.55%) |
Jun 08, 2021 | 20.88 | 21.50 | 20.39 | 20.80 | 135,067 | -0.05(-0.24%) |
Jun 07, 2021 | 20.57 | 20.97 | 20.54 | 20.85 | 42,015 | +0.28(+1.36%) |
Jun 04, 2021 | 20.14 | 20.64 | 19.80 | 20.57 | 63,312 | +0.49(+2.44%) |
Jun 03, 2021 | 19.89 | 20.14 | 19.81 | 20.08 | 45,772 | -0.01(-0.05%) |
Jun 02, 2021 | 19.63 | 20.26 | 19.43 | 20.09 | 41,001 | +0.57(+2.92%) |
Jun 01, 2021 | 19.10 | 19.61 | 19.01 | 19.52 | 141,293 | +0.44(+2.31%) |
May 28, 2021 | 19.50 | 19.50 | 18.78 | 19.08 | 44,628 | -0.36(-1.85%) |
May 27, 2021 | 20.11 | 20.49 | 19.37 | 19.44 | 104,320 | -0.57(-2.85%) |
May 26, 2021 | 20.21 | 20.41 | 19.86 | 20.01 | 49,737 | -0.13(-0.65%) |
May 25, 2021 | 20.76 | 21.16 | 20.06 | 20.14 | 111,624 | -0.65(-3.13%) |
May 24, 2021 | 20.23 | 20.92 | 19.89 | 20.79 | 84,887 | +0.56(+2.77%) |
May 21, 2021 | 19.90 | 20.28 | 19.47 | 20.23 | 58,977 | +0.60(+3.06%) |
May 20, 2021 | 19.41 | 19.76 | 19.18 | 19.63 | 52,732 | +0.38(+1.97%) |
May 19, 2021 | 19.18 | 19.45 | 18.63 | 19.25 | 54,612 | -0.24(-1.23%) |
May 18, 2021 | 19.94 | 20.23 | 19.47 | 19.49 | 54,639 | -0.47(-2.35%) |
May 17, 2021 | 19.87 | 20.01 | 19.66 | 19.96 | 59,584 | -0.05(-0.25%) |
May 14, 2021 | 19.93 | 20.01 | 19.50 | 20.01 | 49,385 | +0.18(+0.91%) |
May 13, 2021 | 19.73 | 20.00 | 19.51 | 19.83 | 100,125 | +0.08(+0.41%) |
May 12, 2021 | 20.04 | 20.50 | 19.55 | 19.75 | 116,936 | -0.44(-2.18%) |
May 11, 2021 | 20.43 | 21.78 | 20.01 | 20.19 | 88,394 | -0.81(-3.86%) |
May 10, 2021 | 21.78 | 21.78 | 20.45 | 21.00 | 71,593 | -0.80(-3.67%) |
May 07, 2021 | 19.38 | 22.00 | 19.38 | 21.80 | 209,959 | +2.04(+10.32%) |
May 06, 2021 | 19.57 | 19.89 | 19.26 | 19.76 | 51,666 | +0.08(+0.41%) |
May 05, 2021 | 19.21 | 19.85 | 19.09 | 19.68 | 70,677 | +0.12(+0.61%) |
May 04, 2021 | 20.89 | 21.00 | 19.49 | 19.56 | 106,762 | -1.33(-6.37%) |