Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.89 | 17.84 | 16.52 | 17.26 | 243,951 | +0.31(+1.83%) |
Jul 29, 2021 | 17.33 | 17.77 | 16.50 | 16.95 | 541,082 | -0.56(-3.20%) |
Jul 28, 2021 | 16.25 | 17.75 | 15.53 | 17.51 | 1,589,163 | +1.76(+11.17%) |
Jul 27, 2021 | 24.48 | 24.49 | 15.37 | 15.75 | 3,434,476 | -13.11(-45.43%) |
Jul 26, 2021 | 27.93 | 30.23 | 27.55 | 28.86 | 252,065 | +1.45(+5.29%) |
Jul 23, 2021 | 27.86 | 28.56 | 26.81 | 27.41 | 78,431 | -0.19(-0.69%) |
Jul 22, 2021 | 28.67 | 29.00 | 27.46 | 27.60 | 163,759 | -1.26(-4.37%) |
Jul 21, 2021 | 27.34 | 29.37 | 27.10 | 28.86 | 354,986 | +1.61(+5.91%) |
Jul 20, 2021 | 26.84 | 27.79 | 26.50 | 27.25 | 276,112 | +0.41(+1.53%) |
Jul 19, 2021 | 25.96 | 27.05 | 25.52 | 26.84 | 298,532 | +0.06(+0.22%) |
Jul 16, 2021 | 25.45 | 27.89 | 24.65 | 26.78 | 462,222 | +2.62(+10.84%) |
Jul 15, 2021 | 25.25 | 25.52 | 23.62 | 24.16 | 290,986 | -1.10(-4.35%) |
Jul 14, 2021 | 27.35 | 27.75 | 24.81 | 25.26 | 296,813 | -1.83(-6.76%) |
Jul 13, 2021 | 26.36 | 27.71 | 25.90 | 27.09 | 189,221 | +0.85(+3.24%) |
Jul 12, 2021 | 25.46 | 26.38 | 25.10 | 26.24 | 181,048 | +1.20(+4.79%) |
Jul 09, 2021 | 25.60 | 25.75 | 25.00 | 25.04 | 121,030 | -0.36(-1.42%) |
Jul 08, 2021 | 24.65 | 26.27 | 22.55 | 25.40 | 258,363 | +0.45(+1.80%) |
Jul 07, 2021 | 26.29 | 27.36 | 24.95 | 24.95 | 153,478 | -1.73(-6.48%) |
Jul 06, 2021 | 27.00 | 27.18 | 25.61 | 26.68 | 273,493 | +0.10(+0.38%) |
Jul 02, 2021 | 28.00 | 28.35 | 26.50 | 26.58 | 233,676 | -1.12(-4.04%) |
Jul 01, 2021 | 28.81 | 28.81 | 27.57 | 27.70 | 151,118 | -0.95(-3.32%) |
Jun 30, 2021 | 28.00 | 28.99 | 27.83 | 28.65 | 174,135 | +0.75(+2.69%) |
Jun 29, 2021 | 29.00 | 29.99 | 27.75 | 27.90 | 189,290 | -0.82(-2.86%) |
Jun 28, 2021 | 29.55 | 30.78 | 27.56 | 28.72 | 419,493 | -0.04(-0.14%) |
Jun 25, 2021 | 31.05 | 31.50 | 28.64 | 28.76 | 1,163,088 | -1.97(-6.41%) |
Jun 24, 2021 | 29.10 | 31.73 | 29.10 | 30.73 | 372,292 | +1.73(+5.97%) |
Jun 23, 2021 | 28.72 | 32.82 | 28.56 | 29.00 | 734,666 | +2.12(+7.89%) |
Jun 22, 2021 | 28.10 | 28.38 | 26.65 | 26.88 | 226,452 | -1.14(-4.07%) |
Jun 21, 2021 | 31.59 | 31.59 | 26.50 | 28.02 | 405,341 | -3.12(-10.02%) |
Jun 18, 2021 | 33.53 | 34.43 | 31.02 | 31.14 | 527,857 | -2.71(-8.01%) |
Jun 17, 2021 | 30.23 | 34.20 | 30.23 | 33.85 | 334,328 | +3.78(+12.57%) |
Jun 16, 2021 | 28.64 | 30.40 | 28.64 | 30.07 | 203,537 | +1.59(+5.58%) |
Jun 15, 2021 | 29.79 | 31.80 | 28.00 | 28.48 | 261,619 | -0.59(-2.03%) |
Jun 14, 2021 | 28.78 | 33.47 | 28.70 | 29.07 | 538,239 | +0.53(+1.86%) |
Jun 11, 2021 | 27.84 | 28.58 | 27.10 | 28.54 | 136,858 | +0.70(+2.51%) |
Jun 10, 2021 | 29.07 | 29.13 | 27.51 | 27.84 | 138,811 | -0.72(-2.52%) |
Jun 09, 2021 | 26.96 | 30.48 | 25.98 | 28.56 | 676,913 | +1.91(+7.17%) |
Jun 08, 2021 | 27.52 | 27.52 | 26.03 | 26.65 | 112,250 | -0.67(-2.45%) |
Jun 07, 2021 | 27.86 | 27.86 | 26.53 | 27.32 | 190,125 | -0.05(-0.18%) |
Jun 04, 2021 | 26.29 | 27.82 | 25.82 | 27.37 | 239,820 | +1.17(+4.47%) |
Jun 03, 2021 | 26.28 | 26.95 | 24.31 | 26.20 | 183,848 | -0.53(-1.98%) |
Jun 02, 2021 | 26.99 | 27.70 | 26.35 | 26.73 | 152,568 | +0.03(+0.11%) |
Jun 01, 2021 | 26.27 | 27.99 | 26.04 | 26.70 | 189,659 | +0.66(+2.53%) |
May 28, 2021 | 25.43 | 26.15 | 25.00 | 26.04 | 150,930 | +0.62(+2.44%) |
May 27, 2021 | 26.13 | 27.20 | 25.24 | 25.42 | 133,455 | -0.70(-2.68%) |
May 26, 2021 | 26.00 | 27.14 | 24.26 | 26.12 | 157,601 | +0.34(+1.32%) |
May 25, 2021 | 29.30 | 29.91 | 25.31 | 25.78 | 261,415 | -3.52(-12.01%) |
May 24, 2021 | 26.81 | 29.73 | 26.42 | 29.30 | 217,702 | +2.69(+10.11%) |
May 21, 2021 | 26.94 | 27.25 | 26.00 | 26.61 | 372,147 | +0.21(+0.80%) |
May 20, 2021 | 21.08 | 26.69 | 21.08 | 26.40 | 669,604 | +5.45(+26.01%) |
May 19, 2021 | 19.60 | 21.63 | 19.22 | 20.95 | 194,630 | +0.98(+4.91%) |
May 18, 2021 | 19.61 | 20.00 | 19.00 | 19.97 | 391,180 | +0.61(+3.15%) |
May 17, 2021 | 19.81 | 20.00 | 19.28 | 19.36 | 159,720 | -0.31(-1.58%) |
May 14, 2021 | 19.71 | 20.06 | 19.30 | 19.67 | 110,961 | +0.30(+1.55%) |
May 13, 2021 | 19.59 | 20.17 | 18.75 | 19.37 | 278,824 | -0.22(-1.12%) |
May 12, 2021 | 20.18 | 20.78 | 19.18 | 19.59 | 193,130 | -0.71(-3.50%) |
May 11, 2021 | 19.04 | 20.76 | 19.00 | 20.30 | 120,188 | +0.39(+1.96%) |
May 10, 2021 | 20.25 | 20.42 | 18.70 | 19.91 | 145,508 | -0.34(-1.68%) |
May 07, 2021 | 21.60 | 21.60 | 19.90 | 20.25 | 84,269 | -1.33(-6.16%) |
May 06, 2021 | 20.24 | 22.00 | 18.14 | 21.58 | 351,070 | +1.11(+5.42%) |
May 05, 2021 | 21.35 | 21.80 | 20.02 | 20.47 | 236,663 | -0.92(-4.30%) |
May 04, 2021 | 21.12 | 22.00 | 20.90 | 21.39 | 338,989 | +0.21(+0.99%) |