Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.58 | 19.65 | 18.95 | 19.08 | 251,440 | -0.59(-3.00%) |
Jul 29, 2021 | 19.59 | 19.93 | 19.59 | 19.67 | 113,976 | +0.20(+1.03%) |
Jul 28, 2021 | 19.33 | 19.68 | 18.83 | 19.47 | 149,308 | +0.23(+1.20%) |
Jul 27, 2021 | 19.31 | 19.43 | 19.04 | 19.24 | 112,915 | -0.25(-1.28%) |
Jul 26, 2021 | 19.10 | 19.62 | 19.09 | 19.49 | 161,673 | +0.44(+2.31%) |
Jul 23, 2021 | 18.73 | 19.11 | 18.61 | 19.05 | 220,629 | +0.45(+2.42%) |
Jul 22, 2021 | 19.40 | 19.40 | 18.42 | 18.60 | 369,009 | -0.79(-4.07%) |
Jul 21, 2021 | 18.92 | 19.76 | 18.92 | 19.39 | 197,983 | +0.66(+3.52%) |
Jul 20, 2021 | 18.23 | 18.98 | 18.12 | 18.73 | 290,654 | +0.52(+2.86%) |
Jul 19, 2021 | 18.89 | 18.93 | 18.06 | 18.21 | 347,313 | -0.91(-4.76%) |
Jul 16, 2021 | 19.60 | 19.71 | 18.98 | 19.12 | 215,340 | -0.29(-1.49%) |
Jul 15, 2021 | 19.28 | 19.55 | 19.07 | 19.41 | 199,357 | +0.04(+0.21%) |
Jul 14, 2021 | 19.84 | 20.03 | 19.29 | 19.37 | 162,498 | -0.32(-1.63%) |
Jul 13, 2021 | 19.94 | 20.06 | 19.66 | 19.69 | 217,178 | -0.37(-1.84%) |
Jul 12, 2021 | 19.90 | 20.16 | 19.68 | 20.06 | 156,059 | +0.11(+0.55%) |
Jul 09, 2021 | 19.43 | 20.03 | 19.43 | 19.95 | 212,025 | +0.81(+4.23%) |
Jul 08, 2021 | 19.02 | 19.66 | 18.72 | 19.14 | 285,695 | -0.43(-2.20%) |
Jul 07, 2021 | 20.26 | 20.37 | 19.24 | 19.57 | 482,930 | -0.72(-3.55%) |
Jul 06, 2021 | 20.32 | 20.38 | 19.83 | 20.29 | 366,230 | -0.09(-0.44%) |
Jul 02, 2021 | 20.73 | 20.75 | 20.31 | 20.38 | 174,767 | -0.41(-1.97%) |
Jul 01, 2021 | 20.61 | 21.01 | 20.33 | 20.79 | 192,922 | +0.40(+1.96%) |
Jun 30, 2021 | 20.02 | 20.45 | 19.88 | 20.39 | 332,535 | +0.43(+2.15%) |
Jun 29, 2021 | 20.50 | 20.50 | 19.79 | 19.96 | 274,211 | -0.25(-1.24%) |
Jun 28, 2021 | 21.04 | 21.04 | 20.15 | 20.21 | 257,380 | -0.77(-3.67%) |
Jun 25, 2021 | 20.84 | 21.24 | 20.71 | 20.98 | 451,219 | +0.26(+1.25%) |
Jun 24, 2021 | 20.17 | 20.76 | 20.16 | 20.72 | 119,918 | +0.61(+3.03%) |
Jun 23, 2021 | 19.95 | 20.28 | 19.93 | 20.11 | 197,695 | +0.11(+0.55%) |
Jun 22, 2021 | 19.71 | 20.16 | 19.47 | 20.00 | 270,166 | +0.25(+1.27%) |
Jun 21, 2021 | 19.27 | 19.90 | 19.27 | 19.75 | 738,620 | +0.56(+2.92%) |
Jun 18, 2021 | 19.45 | 19.64 | 18.90 | 19.19 | 834,901 | -0.77(-3.86%) |
Jun 17, 2021 | 20.18 | 20.50 | 19.65 | 19.96 | 251,838 | -0.17(-0.84%) |
Jun 16, 2021 | 20.26 | 20.34 | 19.78 | 20.13 | 336,334 | -0.23(-1.13%) |
Jun 15, 2021 | 20.45 | 20.57 | 20.10 | 20.36 | 200,174 | +0.02(+0.10%) |
Jun 14, 2021 | 21.17 | 21.49 | 20.25 | 20.34 | 333,807 | -0.75(-3.56%) |
Jun 11, 2021 | 20.76 | 21.11 | 20.76 | 21.09 | 231,696 | +0.36(+1.74%) |
Jun 10, 2021 | 21.28 | 21.42 | 20.70 | 20.73 | 300,264 | -0.37(-1.75%) |
Jun 09, 2021 | 20.90 | 21.13 | 20.55 | 21.10 | 278,598 | +0.18(+0.86%) |
Jun 08, 2021 | 20.84 | 20.95 | 20.55 | 20.92 | 304,569 | +0.19(+0.92%) |
Jun 07, 2021 | 20.83 | 21.05 | 20.57 | 20.73 | 249,082 | -0.07(-0.34%) |
Jun 04, 2021 | 20.99 | 20.99 | 20.55 | 20.80 | 238,260 | -0.01(-0.05%) |
Jun 03, 2021 | 21.55 | 21.55 | 20.25 | 20.81 | 502,288 | -0.70(-3.25%) |
Jun 02, 2021 | 21.53 | 21.53 | 20.98 | 21.51 | 617,746 | +0.06(+0.28%) |
Jun 01, 2021 | 21.22 | 21.54 | 20.86 | 21.45 | 372,870 | +0.24(+1.13%) |
May 28, 2021 | 21.97 | 22.00 | 21.02 | 21.21 | 280,895 | -0.79(-3.59%) |
May 27, 2021 | 21.52 | 22.11 | 21.12 | 22.00 | 511,656 | +0.61(+2.85%) |
May 26, 2021 | 21.45 | 21.77 | 21.01 | 21.39 | 530,139 | -0.06(-0.28%) |
May 25, 2021 | 21.72 | 22.28 | 21.41 | 21.45 | 277,837 | -0.33(-1.52%) |
May 24, 2021 | 21.32 | 21.97 | 21.02 | 21.78 | 254,014 | +0.54(+2.54%) |
May 21, 2021 | 21.18 | 21.53 | 21.13 | 21.24 | 207,469 | +0.29(+1.38%) |
May 20, 2021 | 20.52 | 21.06 | 20.20 | 20.95 | 213,418 | +0.52(+2.55%) |
May 19, 2021 | 20.81 | 20.86 | 19.82 | 20.43 | 232,118 | -0.20(-0.97%) |
May 18, 2021 | 20.79 | 21.52 | 20.50 | 20.63 | 399,168 | +0.06(+0.29%) |
May 17, 2021 | 21.03 | 21.18 | 20.52 | 20.57 | 317,049 | -0.42(-2.00%) |
May 14, 2021 | 20.35 | 21.02 | 20.26 | 20.99 | 361,540 | +0.72(+3.55%) |
May 13, 2021 | 19.81 | 20.69 | 19.78 | 20.27 | 383,459 | +0.49(+2.48%) |
May 12, 2021 | 20.33 | 20.52 | 19.68 | 19.78 | 431,265 | -0.56(-2.75%) |
May 11, 2021 | 20.26 | 20.41 | 19.45 | 20.34 | 365,608 | -0.16(-0.78%) |
May 10, 2021 | 20.50 | 20.93 | 20.07 | 20.50 | 421,721 | +0.26(+1.28%) |
May 07, 2021 | 19.98 | 20.57 | 19.16 | 20.24 | 625,986 | -1.17(-5.46%) |
May 06, 2021 | 21.45 | 21.72 | 20.96 | 21.41 | 387,937 | +0.10(+0.47%) |
May 05, 2021 | 21.55 | 21.59 | 20.93 | 21.31 | 407,385 | +0.00(+0.00%) |
May 04, 2021 | 21.50 | 21.60 | 20.70 | 21.31 | 316,603 | -0.39(-1.80%) |