Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.69 | 18.72 | 18.31 | 18.31 | 544,977 | -0.33(-1.77%) |
Jul 29, 2021 | 18.73 | 18.73 | 18.39 | 18.64 | 439,457 | +0.17(+0.92%) |
Jul 28, 2021 | 18.40 | 18.64 | 18.14 | 18.47 | 400,188 | +0.23(+1.26%) |
Jul 27, 2021 | 18.65 | 18.65 | 18.18 | 18.24 | 564,224 | -0.41(-2.20%) |
Jul 26, 2021 | 18.21 | 18.71 | 18.18 | 18.65 | 410,469 | +0.47(+2.59%) |
Jul 23, 2021 | 18.33 | 18.33 | 17.99 | 18.18 | 680,484 | -0.05(-0.27%) |
Jul 22, 2021 | 18.26 | 18.48 | 18.04 | 18.23 | 418,173 | +0.02(+0.11%) |
Jul 21, 2021 | 18.45 | 18.79 | 18.21 | 18.21 | 1,057,733 | +0.04(+0.22%) |
Jul 20, 2021 | 17.54 | 18.27 | 17.51 | 18.17 | 611,632 | +0.75(+4.31%) |
Jul 19, 2021 | 17.85 | 17.85 | 17.15 | 17.42 | 2,336,288 | -0.76(-4.18%) |
Jul 16, 2021 | 18.62 | 18.63 | 18.14 | 18.18 | 366,928 | -0.27(-1.46%) |
Jul 15, 2021 | 18.71 | 18.71 | 18.37 | 18.45 | 442,190 | -0.29(-1.55%) |
Jul 14, 2021 | 19.19 | 19.34 | 18.74 | 18.74 | 436,023 | -0.37(-1.94%) |
Jul 13, 2021 | 19.46 | 19.46 | 19.04 | 19.11 | 272,074 | -0.36(-1.85%) |
Jul 12, 2021 | 19.43 | 19.52 | 19.25 | 19.47 | 444,720 | -0.04(-0.21%) |
Jul 09, 2021 | 19.44 | 19.68 | 19.25 | 19.51 | 3,733,586 | +0.34(+1.77%) |
Jul 08, 2021 | 18.98 | 19.33 | 18.75 | 19.17 | 761,271 | -0.06(-0.31%) |
Jul 07, 2021 | 19.64 | 19.76 | 19.19 | 19.23 | 941,273 | -0.37(-1.89%) |
Jul 06, 2021 | 19.99 | 19.99 | 19.39 | 19.60 | 943,282 | -0.27(-1.36%) |
Jul 02, 2021 | 19.94 | 19.94 | 19.62 | 19.87 | 219,676 | +0.02(+0.10%) |
Jul 01, 2021 | 19.97 | 19.97 | 19.52 | 19.85 | 482,075 | +0.20(+1.02%) |
Jun 30, 2021 | 19.32 | 19.70 | 19.29 | 19.65 | 771,287 | +0.44(+2.29%) |
Jun 29, 2021 | 19.29 | 19.34 | 19.12 | 19.21 | 672,484 | +0.10(+0.52%) |
Jun 28, 2021 | 19.48 | 19.49 | 18.94 | 19.11 | 1,101,264 | -0.42(-2.15%) |
Jun 25, 2021 | 19.86 | 19.86 | 19.47 | 19.53 | 446,701 | -0.24(-1.21%) |
Jun 24, 2021 | 19.86 | 19.86 | 19.65 | 19.77 | 1,187,950 | -0.05(-0.25%) |
Jun 23, 2021 | 20.12 | 20.20 | 19.80 | 19.82 | 569,823 | -0.11(-0.55%) |
Jun 22, 2021 | 20.12 | 20.12 | 19.75 | 19.93 | 440,080 | -0.18(-0.90%) |
Jun 21, 2021 | 19.53 | 20.18 | 19.53 | 20.11 | 760,558 | +0.69(+3.55%) |
Jun 18, 2021 | 19.60 | 19.93 | 19.42 | 19.42 | 953,642 | -0.51(-2.56%) |
Jun 17, 2021 | 20.89 | 20.93 | 19.66 | 19.93 | 1,765,242 | -0.92(-4.41%) |
Jun 16, 2021 | 20.81 | 21.01 | 20.64 | 20.85 | 317,307 | +0.10(+0.48%) |
Jun 15, 2021 | 20.85 | 20.94 | 20.41 | 20.75 | 254,349 | -0.04(-0.19%) |
Jun 14, 2021 | 20.82 | 21.05 | 20.62 | 20.79 | 591,686 | +0.07(+0.34%) |
Jun 11, 2021 | 20.60 | 20.91 | 20.60 | 20.72 | 426,806 | +0.16(+0.78%) |
Jun 10, 2021 | 20.16 | 20.60 | 20.16 | 20.56 | 718,204 | +0.46(+2.29%) |
Jun 09, 2021 | 20.06 | 20.34 | 19.96 | 20.10 | 287,513 | +0.11(+0.55%) |
Jun 08, 2021 | 19.97 | 20.09 | 19.71 | 19.99 | 306,591 | +0.08(+0.40%) |
Jun 07, 2021 | 19.64 | 20.01 | 19.64 | 19.91 | 255,568 | +0.32(+1.63%) |
Jun 04, 2021 | 19.65 | 19.65 | 19.39 | 19.59 | 325,478 | +0.06(+0.31%) |
Jun 03, 2021 | 19.26 | 19.63 | 19.21 | 19.53 | 391,403 | +0.15(+0.77%) |
Jun 02, 2021 | 19.19 | 19.55 | 19.11 | 19.38 | 627,604 | +0.23(+1.20%) |
Jun 01, 2021 | 18.75 | 19.20 | 18.75 | 19.15 | 397,599 | +0.52(+2.79%) |
May 28, 2021 | 19.03 | 19.03 | 18.58 | 18.63 | 776,713 | -0.15(-0.80%) |
May 27, 2021 | 18.80 | 19.00 | 18.68 | 18.78 | 240,181 | -0.33(-1.73%) |
May 26, 2021 | 18.96 | 19.21 | 18.93 | 19.11 | 273,117 | +0.15(+0.79%) |
May 25, 2021 | 19.19 | 19.36 | 18.96 | 18.96 | 261,065 | -0.29(-1.51%) |
May 24, 2021 | 19.29 | 19.39 | 19.12 | 19.25 | 259,105 | +0.14(+0.73%) |
May 21, 2021 | 19.37 | 19.37 | 19.00 | 19.11 | 462,625 | -0.01(-0.05%) |
May 20, 2021 | 18.79 | 19.12 | 18.62 | 19.12 | 225,344 | +0.35(+1.86%) |
May 19, 2021 | 18.80 | 18.96 | 18.55 | 18.77 | 1,193,690 | -0.39(-2.04%) |
May 18, 2021 | 19.35 | 19.40 | 19.14 | 19.16 | 380,684 | -0.18(-0.93%) |
May 17, 2021 | 19.05 | 19.38 | 18.89 | 19.34 | 639,582 | +0.07(+0.36%) |
May 14, 2021 | 18.88 | 19.27 | 18.88 | 19.27 | 745,540 | +0.54(+2.88%) |
May 13, 2021 | 18.44 | 18.87 | 18.37 | 18.73 | 465,101 | +0.26(+1.41%) |
May 12, 2021 | 18.55 | 19.05 | 18.39 | 18.47 | 1,508,209 | -0.16(-0.86%) |
May 11, 2021 | 18.66 | 18.70 | 18.24 | 18.63 | 533,082 | -0.12(-0.64%) |
May 10, 2021 | 18.50 | 18.96 | 18.50 | 18.75 | 805,140 | +0.25(+1.35%) |
May 07, 2021 | 18.41 | 18.66 | 18.31 | 18.50 | 316,864 | +0.10(+0.54%) |
May 06, 2021 | 18.20 | 18.40 | 17.83 | 18.40 | 426,300 | +0.40(+2.22%) |
May 05, 2021 | 18.03 | 18.40 | 17.95 | 18.00 | 547,507 | -0.02(-0.11%) |
May 04, 2021 | 17.76 | 18.07 | 17.76 | 18.02 | 872,948 | +0.15(+0.84%) |