Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.40 | 21.44 | 21.26 | 21.40 | 49,844 | -0.08(-0.35%) |
Jul 29, 2021 | 21.44 | 21.56 | 21.38 | 21.48 | 73,988 | +0.18(+0.82%) |
Jul 28, 2021 | 20.96 | 21.33 | 20.96 | 21.30 | 39,988 | +0.35(+1.67%) |
Jul 27, 2021 | 21.30 | 21.31 | 20.82 | 20.95 | 83,698 | -0.31(-1.44%) |
Jul 26, 2021 | 21.36 | 21.41 | 21.24 | 21.26 | 33,793 | -0.02(-0.09%) |
Jul 23, 2021 | 21.18 | 21.42 | 21.13 | 21.28 | 41,591 | +0.23(+1.07%) |
Jul 22, 2021 | 21.20 | 21.25 | 20.98 | 21.05 | 47,043 | -0.04(-0.18%) |
Jul 21, 2021 | 20.92 | 21.25 | 20.82 | 21.09 | 69,401 | +0.28(+1.35%) |
Jul 20, 2021 | 20.43 | 20.82 | 20.40 | 20.81 | 56,840 | +0.45(+2.21%) |
Jul 19, 2021 | 20.45 | 20.63 | 20.26 | 20.36 | 100,737 | -0.46(-2.22%) |
Jul 16, 2021 | 21.35 | 21.44 | 20.81 | 20.82 | 55,615 | -0.51(-2.40%) |
Jul 15, 2021 | 21.59 | 21.63 | 21.19 | 21.33 | 66,016 | -0.38(-1.73%) |
Jul 14, 2021 | 21.96 | 22.07 | 21.65 | 21.71 | 40,807 | -0.16(-0.71%) |
Jul 13, 2021 | 21.98 | 22.04 | 21.85 | 21.86 | 47,265 | -0.21(-0.93%) |
Jul 12, 2021 | 22.22 | 22.23 | 22.00 | 22.07 | 45,498 | -0.06(-0.28%) |
Jul 09, 2021 | 21.83 | 22.19 | 21.83 | 22.13 | 25,230 | +0.35(+1.63%) |
Jul 08, 2021 | 21.97 | 21.97 | 21.75 | 21.78 | 57,905 | -0.26(-1.16%) |
Jul 07, 2021 | 22.05 | 22.07 | 22.03 | 22.03 | 104,173 | -0.01(-0.06%) |
Jul 06, 2021 | 22.06 | 22.08 | 21.90 | 22.05 | 53,202 | -0.01(-0.06%) |
Jul 02, 2021 | 22.05 | 22.06 | 21.90 | 22.06 | 25,937 | +0.16(+0.71%) |
Jul 01, 2021 | 21.75 | 21.99 | 21.70 | 21.90 | 62,281 | +0.31(+1.44%) |
Jun 30, 2021 | 21.62 | 21.68 | 21.50 | 21.59 | 68,184 | +0.02(+0.12%) |
Jun 29, 2021 | 21.53 | 21.59 | 21.52 | 21.57 | 36,356 | +0.06(+0.26%) |
Jun 28, 2021 | 21.48 | 21.52 | 21.46 | 21.51 | 57,996 | +0.09(+0.41%) |
Jun 25, 2021 | 21.53 | 21.59 | 21.40 | 21.42 | 38,201 | -0.11(-0.49%) |
Jun 24, 2021 | 21.31 | 21.57 | 21.31 | 21.53 | 57,398 | +0.26(+1.23%) |
Jun 23, 2021 | 21.17 | 21.30 | 21.11 | 21.27 | 57,726 | +0.19(+0.89%) |
Jun 22, 2021 | 20.95 | 21.08 | 20.81 | 21.08 | 65,029 | +0.18(+0.86%) |
Jun 21, 2021 | 20.71 | 20.94 | 20.68 | 20.90 | 22,626 | +0.21(+1.00%) |
Jun 18, 2021 | 20.70 | 20.84 | 20.57 | 20.69 | 56,468 | -0.07(-0.34%) |
Jun 17, 2021 | 20.68 | 20.83 | 20.63 | 20.76 | 44,122 | +0.12(+0.57%) |
Jun 16, 2021 | 20.83 | 20.93 | 20.62 | 20.65 | 66,815 | -0.09(-0.45%) |
Jun 15, 2021 | 20.96 | 21.04 | 20.72 | 20.74 | 52,747 | -0.09(-0.42%) |
Jun 14, 2021 | 20.85 | 20.95 | 20.75 | 20.83 | 36,633 | +0.02(+0.12%) |
Jun 11, 2021 | 20.79 | 20.81 | 20.75 | 20.80 | 39,344 | +0.12(+0.57%) |
Jun 10, 2021 | 20.68 | 20.81 | 20.65 | 20.68 | 46,923 | +0.01(+0.05%) |
Jun 09, 2021 | 20.67 | 20.76 | 20.51 | 20.67 | 43,060 | +0.06(+0.27%) |
Jun 08, 2021 | 20.72 | 20.72 | 20.56 | 20.62 | 34,045 | +0.06(+0.27%) |
Jun 07, 2021 | 20.51 | 20.62 | 20.47 | 20.56 | 50,205 | +0.06(+0.27%) |
Jun 04, 2021 | 20.29 | 20.50 | 20.29 | 20.50 | 77,578 | +0.32(+1.56%) |
Jun 03, 2021 | 20.39 | 20.46 | 20.17 | 20.19 | 57,044 | -0.38(-1.87%) |
Jun 02, 2021 | 20.72 | 20.72 | 20.52 | 20.57 | 54,836 | -0.08(-0.39%) |
Jun 01, 2021 | 20.84 | 20.84 | 20.57 | 20.65 | 79,538 | +0.01(+0.03%) |
May 28, 2021 | 20.57 | 20.67 | 20.50 | 20.65 | 58,453 | +0.18(+0.88%) |
May 27, 2021 | 20.52 | 20.52 | 20.33 | 20.47 | 19,944 | +0.06(+0.27%) |
May 26, 2021 | 20.29 | 20.42 | 20.29 | 20.41 | 43,302 | +0.28(+1.38%) |
May 25, 2021 | 20.36 | 20.40 | 20.13 | 20.13 | 36,177 | -0.04(-0.22%) |
May 24, 2021 | 20.10 | 20.25 | 19.98 | 20.18 | 41,428 | +0.19(+0.96%) |
May 21, 2021 | 20.07 | 20.08 | 19.94 | 19.98 | 37,398 | +0.04(+0.22%) |
May 20, 2021 | 19.88 | 20.09 | 19.85 | 19.94 | 52,911 | +0.20(+1.04%) |
May 19, 2021 | 19.67 | 19.74 | 19.55 | 19.74 | 33,901 | -0.07(-0.38%) |
May 18, 2021 | 19.69 | 19.92 | 19.54 | 19.81 | 61,014 | +0.09(+0.44%) |
May 17, 2021 | 19.85 | 19.90 | 19.65 | 19.72 | 32,089 | -0.09(-0.44%) |
May 14, 2021 | 19.80 | 19.85 | 19.73 | 19.81 | 39,393 | +0.25(+1.30%) |
May 13, 2021 | 19.73 | 19.81 | 19.50 | 19.56 | 31,170 | -0.11(-0.57%) |
May 12, 2021 | 20.12 | 20.12 | 19.63 | 19.67 | 45,463 | -0.47(-2.35%) |
May 11, 2021 | 20.07 | 20.20 | 20.04 | 20.14 | 57,421 | -0.20(-0.97%) |
May 10, 2021 | 20.55 | 20.56 | 20.26 | 20.34 | 81,839 | -0.15(-0.75%) |
May 07, 2021 | 20.31 | 20.59 | 20.31 | 20.49 | 56,889 | +0.26(+1.28%) |
May 06, 2021 | 20.49 | 20.53 | 20.09 | 20.23 | 52,608 | -0.16(-0.79%) |
May 05, 2021 | 20.51 | 20.51 | 20.34 | 20.39 | 60,776 | +0.02(+0.12%) |
May 04, 2021 | 20.76 | 20.76 | 20.33 | 20.37 | 49,866 | -0.41(-1.99%) |