Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.05 | 16.72 | 15.27 | 15.52 | 188,102 | -0.55(-3.42%) |
Jul 29, 2021 | 15.95 | 16.29 | 15.43 | 16.07 | 208,735 | +0.30(+1.90%) |
Jul 28, 2021 | 16.06 | 16.31 | 15.67 | 15.77 | 198,798 | -0.19(-1.19%) |
Jul 27, 2021 | 16.46 | 16.46 | 15.62 | 15.96 | 235,928 | -0.51(-3.10%) |
Jul 26, 2021 | 16.67 | 17.19 | 16.25 | 16.47 | 146,377 | -0.18(-1.08%) |
Jul 23, 2021 | 17.65 | 17.65 | 16.28 | 16.65 | 231,802 | -1.04(-5.88%) |
Jul 22, 2021 | 17.99 | 18.25 | 17.20 | 17.69 | 158,328 | -0.28(-1.56%) |
Jul 21, 2021 | 17.30 | 18.16 | 17.29 | 17.97 | 182,531 | +0.89(+5.21%) |
Jul 20, 2021 | 16.85 | 17.09 | 16.42 | 17.08 | 209,638 | +0.49(+2.95%) |
Jul 19, 2021 | 16.65 | 17.38 | 16.06 | 16.59 | 259,101 | -0.57(-3.32%) |
Jul 16, 2021 | 19.02 | 19.17 | 17.07 | 17.16 | 396,655 | -1.82(-9.59%) |
Jul 15, 2021 | 18.42 | 19.10 | 18.08 | 18.98 | 342,850 | +0.86(+4.75%) |
Jul 14, 2021 | 18.54 | 18.98 | 17.81 | 18.12 | 324,960 | -0.28(-1.52%) |
Jul 13, 2021 | 17.16 | 18.45 | 17.14 | 18.40 | 326,656 | +1.01(+5.81%) |
Jul 12, 2021 | 17.86 | 17.86 | 17.09 | 17.39 | 220,078 | -0.55(-3.07%) |
Jul 09, 2021 | 18.10 | 18.32 | 17.89 | 17.94 | 206,883 | +0.12(+0.67%) |
Jul 08, 2021 | 17.57 | 17.95 | 17.20 | 17.82 | 405,620 | -0.14(-0.78%) |
Jul 07, 2021 | 18.50 | 19.82 | 17.52 | 17.96 | 1,481,393 | +0.71(+4.12%) |
Jul 06, 2021 | 17.58 | 17.92 | 16.88 | 17.25 | 364,444 | -0.37(-2.10%) |
Jul 02, 2021 | 17.85 | 17.93 | 17.38 | 17.62 | 114,049 | -0.25(-1.40%) |
Jul 01, 2021 | 18.02 | 18.10 | 17.50 | 17.87 | 168,948 | -0.09(-0.50%) |
Jun 30, 2021 | 17.90 | 18.28 | 17.55 | 17.96 | 463,312 | +0.16(+0.90%) |
Jun 29, 2021 | 18.10 | 18.28 | 17.80 | 17.80 | 411,411 | -0.15(-0.84%) |
Jun 28, 2021 | 17.99 | 18.11 | 17.30 | 17.95 | 283,152 | -0.07(-0.39%) |
Jun 25, 2021 | 17.85 | 18.77 | 17.85 | 18.02 | 2,442,718 | +0.18(+1.01%) |
Jun 24, 2021 | 18.46 | 18.68 | 17.84 | 17.84 | 478,151 | -0.09(-0.50%) |
Jun 23, 2021 | 18.38 | 18.70 | 17.87 | 17.93 | 504,665 | -0.22(-1.21%) |
Jun 22, 2021 | 18.42 | 18.52 | 17.86 | 18.15 | 340,930 | -0.01(-0.06%) |
Jun 21, 2021 | 19.46 | 19.89 | 18.01 | 18.16 | 547,983 | -1.23(-6.34%) |
Jun 18, 2021 | 19.47 | 20.09 | 18.62 | 19.39 | 1,654,361 | -0.55(-2.76%) |
Jun 17, 2021 | 19.91 | 20.42 | 19.11 | 19.94 | 402,189 | +0.02(+0.10%) |
Jun 16, 2021 | 19.22 | 20.16 | 19.22 | 19.92 | 389,662 | +0.60(+3.11%) |
Jun 15, 2021 | 19.04 | 19.42 | 18.36 | 19.32 | 256,361 | +0.19(+0.99%) |
Jun 14, 2021 | 19.79 | 20.29 | 18.83 | 19.13 | 332,537 | -0.75(-3.77%) |
Jun 11, 2021 | 19.49 | 20.63 | 19.49 | 19.88 | 473,137 | +0.53(+2.74%) |
Jun 10, 2021 | 18.68 | 19.46 | 18.44 | 19.35 | 246,341 | +0.56(+2.98%) |
Jun 09, 2021 | 21.26 | 21.26 | 18.45 | 18.79 | 787,405 | -2.31(-10.95%) |
Jun 08, 2021 | 20.43 | 21.23 | 20.34 | 21.10 | 751,197 | +0.62(+3.03%) |
Jun 07, 2021 | 20.01 | 20.65 | 19.34 | 20.48 | 638,162 | +0.48(+2.40%) |
Jun 04, 2021 | 19.27 | 20.49 | 19.08 | 20.00 | 716,011 | +0.93(+4.88%) |
Jun 03, 2021 | 18.92 | 21.80 | 18.82 | 19.07 | 1,534,515 | -0.44(-2.26%) |
Jun 02, 2021 | 17.75 | 19.71 | 17.72 | 19.51 | 935,506 | +1.76(+9.92%) |
Jun 01, 2021 | 20.22 | 20.59 | 17.45 | 17.75 | 884,893 | -2.53(-12.48%) |
May 28, 2021 | 20.79 | 21.60 | 18.82 | 20.28 | 1,359,504 | -0.81(-3.84%) |
May 27, 2021 | 18.58 | 21.34 | 18.35 | 21.09 | 1,943,767 | +2.76(+15.06%) |
May 26, 2021 | 17.33 | 18.35 | 16.52 | 18.33 | 1,267,041 | +1.38(+8.14%) |
May 25, 2021 | 16.21 | 17.33 | 15.75 | 16.95 | 548,187 | +0.72(+4.44%) |
May 24, 2021 | 15.13 | 16.49 | 14.85 | 16.23 | 460,948 | +1.06(+6.99%) |
May 21, 2021 | 15.34 | 16.65 | 14.84 | 15.17 | 3,057,468 | +0.14(+0.93%) |
May 20, 2021 | 13.30 | 15.14 | 13.30 | 15.03 | 1,412,271 | +1.77(+13.35%) |
May 19, 2021 | 13.00 | 13.72 | 12.71 | 13.26 | 532,560 | +0.00(+0.00%) |
May 18, 2021 | 12.14 | 13.67 | 12.06 | 13.26 | 1,193,370 | +1.23(+10.22%) |
May 17, 2021 | 11.66 | 12.39 | 11.66 | 12.03 | 914,301 | +0.12(+0.97%) |
May 14, 2021 | 10.97 | 12.10 | 10.79 | 11.91 | 642,179 | +1.31(+12.41%) |
May 13, 2021 | 11.03 | 11.35 | 10.18 | 10.60 | 651,565 | -0.35(-3.20%) |
May 12, 2021 | 11.39 | 11.87 | 10.69 | 10.95 | 604,292 | -0.69(-5.93%) |
May 11, 2021 | 10.88 | 12.02 | 10.82 | 11.64 | 670,334 | +0.31(+2.74%) |
May 10, 2021 | 11.28 | 11.50 | 10.73 | 11.33 | 707,027 | -0.13(-1.13%) |
May 07, 2021 | 11.90 | 11.96 | 11.08 | 11.46 | 412,001 | -0.20(-1.72%) |
May 06, 2021 | 12.06 | 12.06 | 11.10 | 11.66 | 709,828 | -0.46(-3.80%) |
May 05, 2021 | 12.74 | 12.99 | 12.08 | 12.12 | 454,154 | -0.54(-4.27%) |
May 04, 2021 | 13.20 | 13.25 | 12.06 | 12.66 | 864,079 | -0.76(-5.66%) |