Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.88 | 18.09 | 16.95 | 17.12 | 16,467 | -0.72(-4.06%) |
Jul 29, 2021 | 17.80 | 18.60 | 17.73 | 17.85 | 18,403 | +0.11(+0.62%) |
Jul 28, 2021 | 17.77 | 17.89 | 17.32 | 17.74 | 17,306 | +0.09(+0.52%) |
Jul 27, 2021 | 17.88 | 17.89 | 17.39 | 17.65 | 18,235 | -0.47(-2.58%) |
Jul 26, 2021 | 18.31 | 18.62 | 17.78 | 18.11 | 19,484 | -0.19(-1.05%) |
Jul 23, 2021 | 18.21 | 18.41 | 17.58 | 18.31 | 24,592 | +0.13(+0.71%) |
Jul 22, 2021 | 18.75 | 18.75 | 18.04 | 18.18 | 10,244 | -0.40(-2.17%) |
Jul 21, 2021 | 18.48 | 19.09 | 18.48 | 18.58 | 24,546 | +0.09(+0.50%) |
Jul 20, 2021 | 18.22 | 19.10 | 18.17 | 18.49 | 26,731 | +0.26(+1.41%) |
Jul 19, 2021 | 18.59 | 18.67 | 17.91 | 18.23 | 22,028 | -0.18(-1.00%) |
Jul 16, 2021 | 18.98 | 18.98 | 18.42 | 18.42 | 15,930 | -0.29(-1.57%) |
Jul 15, 2021 | 18.98 | 18.98 | 18.60 | 18.71 | 22,632 | -0.24(-1.26%) |
Jul 14, 2021 | 18.87 | 19.18 | 18.57 | 18.95 | 93,243 | +0.27(+1.47%) |
Jul 13, 2021 | 19.13 | 19.13 | 18.65 | 18.67 | 18,382 | -0.29(-1.55%) |
Jul 12, 2021 | 19.06 | 19.60 | 18.90 | 18.97 | 17,345 | -0.24(-1.24%) |
Jul 09, 2021 | 18.91 | 19.46 | 18.72 | 19.20 | 25,716 | +0.71(+3.86%) |
Jul 08, 2021 | 19.15 | 19.24 | 18.33 | 18.49 | 30,470 | -0.84(-4.36%) |
Jul 07, 2021 | 19.91 | 20.04 | 19.30 | 19.33 | 22,122 | -0.54(-2.72%) |
Jul 06, 2021 | 20.51 | 20.51 | 19.78 | 19.87 | 31,205 | -0.60(-2.91%) |
Jul 02, 2021 | 20.34 | 20.53 | 19.96 | 20.47 | 19,009 | +0.11(+0.54%) |
Jul 01, 2021 | 20.62 | 20.72 | 20.07 | 20.36 | 25,080 | -0.05(-0.22%) |
Jun 30, 2021 | 20.14 | 20.59 | 20.09 | 20.40 | 17,182 | +0.22(+1.09%) |
Jun 29, 2021 | 20.05 | 20.49 | 19.96 | 20.18 | 23,115 | +0.14(+0.69%) |
Jun 28, 2021 | 19.99 | 20.18 | 19.84 | 20.05 | 32,491 | +0.05(+0.28%) |
Jun 25, 2021 | 21.16 | 21.30 | 19.48 | 19.99 | 194,145 | -1.08(-5.13%) |
Jun 24, 2021 | 21.44 | 21.74 | 20.79 | 21.07 | 25,704 | -0.10(-0.48%) |
Jun 23, 2021 | 21.09 | 21.65 | 21.07 | 21.17 | 36,621 | -0.14(-0.65%) |
Jun 22, 2021 | 20.63 | 21.31 | 20.63 | 21.31 | 32,178 | +0.16(+0.78%) |
Jun 21, 2021 | 21.16 | 21.68 | 20.94 | 21.15 | 52,987 | +0.04(+0.17%) |
Jun 18, 2021 | 21.62 | 21.87 | 20.96 | 21.11 | 81,016 | -0.48(-2.21%) |
Jun 17, 2021 | 21.03 | 21.70 | 20.95 | 21.59 | 31,288 | +0.27(+1.29%) |
Jun 16, 2021 | 20.97 | 21.37 | 20.73 | 21.31 | 27,980 | -0.15(-0.68%) |
Jun 15, 2021 | 21.49 | 21.60 | 21.10 | 21.46 | 13,986 | -0.19(-0.89%) |
Jun 14, 2021 | 20.88 | 21.71 | 20.88 | 21.65 | 28,742 | +0.77(+3.69%) |
Jun 11, 2021 | 21.13 | 21.13 | 20.35 | 20.88 | 17,222 | -0.35(-1.64%) |
Jun 10, 2021 | 21.59 | 21.59 | 20.85 | 21.23 | 25,147 | -0.29(-1.36%) |
Jun 09, 2021 | 21.39 | 21.99 | 21.39 | 21.52 | 13,679 | +0.01(+0.04%) |
Jun 08, 2021 | 21.60 | 21.82 | 21.35 | 21.51 | 18,348 | -0.09(-0.42%) |
Jun 07, 2021 | 22.24 | 22.24 | 21.57 | 21.60 | 20,261 | -0.41(-1.87%) |
Jun 04, 2021 | 21.88 | 22.39 | 21.50 | 22.02 | 30,258 | +0.13(+0.59%) |
Jun 03, 2021 | 21.59 | 22.08 | 21.39 | 21.89 | 16,760 | -0.40(-1.81%) |
Jun 02, 2021 | 23.43 | 23.43 | 22.05 | 22.29 | 24,448 | -1.14(-4.85%) |
Jun 01, 2021 | 23.25 | 23.70 | 22.70 | 23.43 | 45,430 | +0.34(+1.47%) |
May 28, 2021 | 22.52 | 23.25 | 22.15 | 23.09 | 36,797 | +0.54(+2.40%) |
May 27, 2021 | 22.36 | 23.73 | 22.15 | 22.55 | 83,358 | +0.48(+2.19%) |
May 26, 2021 | 21.02 | 22.16 | 21.02 | 22.06 | 23,349 | +0.74(+3.47%) |
May 25, 2021 | 21.97 | 22.01 | 21.28 | 21.33 | 37,153 | -0.62(-2.83%) |
May 24, 2021 | 21.90 | 22.29 | 21.65 | 21.95 | 32,027 | +0.00(+0.00%) |
May 21, 2021 | 21.90 | 22.24 | 21.71 | 21.95 | 40,265 | -0.07(-0.33%) |
May 20, 2021 | 21.03 | 22.27 | 21.03 | 22.02 | 37,782 | +1.18(+5.65%) |
May 19, 2021 | 21.03 | 21.03 | 20.46 | 20.84 | 26,708 | -0.49(-2.31%) |
May 18, 2021 | 21.63 | 21.63 | 21.23 | 21.33 | 15,408 | -0.12(-0.55%) |
May 17, 2021 | 21.56 | 21.82 | 21.17 | 21.45 | 28,035 | -0.40(-1.84%) |
May 14, 2021 | 22.27 | 22.48 | 21.54 | 21.86 | 34,234 | -0.15(-0.66%) |
May 13, 2021 | 21.69 | 22.54 | 21.13 | 22.00 | 65,363 | +0.56(+2.60%) |
May 12, 2021 | 21.40 | 21.72 | 20.90 | 21.44 | 66,966 | +0.41(+1.95%) |
May 11, 2021 | 20.54 | 21.24 | 20.53 | 21.03 | 40,056 | -0.19(-0.90%) |
May 10, 2021 | 20.36 | 21.63 | 20.35 | 21.23 | 73,065 | +0.79(+3.89%) |
May 07, 2021 | 19.62 | 20.59 | 19.62 | 20.43 | 58,178 | +0.35(+1.73%) |
May 06, 2021 | 18.28 | 20.37 | 18.20 | 20.08 | 39,088 | +2.15(+12.01%) |
May 05, 2021 | 18.38 | 18.48 | 17.89 | 17.93 | 18,870 | -0.26(-1.45%) |
May 04, 2021 | 18.48 | 18.48 | 18.12 | 18.20 | 12,439 | -0.35(-1.87%) |