Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.15 | 16.31 | 15.83 | 16.07 | 454,483 | -0.25(-1.53%) |
Jul 29, 2021 | 16.74 | 16.83 | 16.18 | 16.32 | 479,433 | -0.07(-0.45%) |
Jul 28, 2021 | 16.22 | 16.72 | 15.92 | 16.39 | 716,225 | +0.55(+3.44%) |
Jul 27, 2021 | 15.64 | 16.01 | 15.52 | 15.85 | 626,296 | -0.15(-0.92%) |
Jul 26, 2021 | 15.42 | 16.33 | 15.42 | 16.00 | 828,401 | +0.72(+4.72%) |
Jul 23, 2021 | 15.40 | 15.41 | 14.98 | 15.27 | 463,766 | -0.08(-0.54%) |
Jul 22, 2021 | 16.00 | 16.00 | 15.15 | 15.36 | 666,582 | -0.81(-5.03%) |
Jul 21, 2021 | 15.44 | 16.18 | 15.36 | 16.17 | 1,086,938 | +1.17(+7.83%) |
Jul 20, 2021 | 14.82 | 15.33 | 14.61 | 15.00 | 931,926 | +0.14(+0.93%) |
Jul 19, 2021 | 14.49 | 15.11 | 14.20 | 14.86 | 1,018,322 | -0.47(-3.08%) |
Jul 16, 2021 | 16.12 | 16.24 | 15.29 | 15.33 | 1,055,781 | -0.55(-3.44%) |
Jul 15, 2021 | 15.58 | 16.32 | 15.35 | 15.88 | 1,112,871 | -0.18(-1.09%) |
Jul 14, 2021 | 16.32 | 16.66 | 15.90 | 16.05 | 2,025,829 | -0.68(-4.09%) |
Jul 13, 2021 | 17.14 | 17.33 | 16.51 | 16.74 | 1,020,175 | -0.85(-4.84%) |
Jul 12, 2021 | 17.74 | 18.42 | 17.43 | 17.59 | 942,366 | -0.50(-2.76%) |
Jul 09, 2021 | 17.77 | 18.21 | 17.61 | 18.09 | 660,824 | +0.68(+3.93%) |
Jul 08, 2021 | 16.89 | 17.72 | 16.74 | 17.40 | 897,696 | +0.01(+0.05%) |
Jul 07, 2021 | 17.70 | 18.17 | 17.04 | 17.39 | 1,265,624 | -0.62(-3.44%) |
Jul 06, 2021 | 19.25 | 19.25 | 17.78 | 18.01 | 1,004,737 | -1.27(-6.57%) |
Jul 02, 2021 | 19.44 | 19.64 | 18.70 | 19.28 | 805,473 | -0.31(-1.56%) |
Jul 01, 2021 | 20.62 | 20.78 | 19.57 | 19.58 | 683,071 | -0.41(-2.04%) |
Jun 30, 2021 | 19.38 | 20.26 | 19.26 | 19.99 | 1,393,416 | +0.71(+3.69%) |
Jun 29, 2021 | 19.49 | 19.84 | 19.21 | 19.28 | 885,938 | -0.19(-1.00%) |
Jun 28, 2021 | 21.09 | 21.11 | 19.29 | 19.47 | 1,110,370 | -1.76(-8.28%) |
Jun 25, 2021 | 21.23 | 21.52 | 20.98 | 21.23 | 1,302,138 | +0.03(+0.13%) |
Jun 24, 2021 | 21.88 | 21.88 | 20.92 | 21.20 | 689,728 | -0.45(-2.09%) |
Jun 23, 2021 | 21.90 | 22.19 | 21.60 | 21.65 | 1,039,341 | +0.04(+0.17%) |
Jun 22, 2021 | 20.07 | 21.65 | 19.85 | 21.62 | 1,511,805 | +1.48(+7.35%) |
Jun 21, 2021 | 19.26 | 20.20 | 19.18 | 20.14 | 709,153 | +1.01(+5.27%) |
Jun 18, 2021 | 19.23 | 19.48 | 18.82 | 19.13 | 1,440,889 | -0.56(-2.86%) |
Jun 17, 2021 | 20.71 | 20.96 | 19.43 | 19.69 | 1,116,945 | -1.09(-5.25%) |
Jun 16, 2021 | 20.69 | 21.04 | 20.15 | 20.78 | 928,884 | -0.11(-0.53%) |
Jun 15, 2021 | 20.69 | 21.23 | 20.57 | 20.90 | 1,156,625 | +0.18(+0.85%) |
Jun 14, 2021 | 21.59 | 22.02 | 20.64 | 20.72 | 991,859 | -0.73(-3.41%) |
Jun 11, 2021 | 22.03 | 22.29 | 21.41 | 21.45 | 1,351,683 | -0.51(-2.32%) |
Jun 10, 2021 | 22.49 | 22.93 | 21.83 | 21.96 | 741,093 | -0.24(-1.08%) |
Jun 09, 2021 | 22.89 | 23.03 | 22.17 | 22.20 | 593,296 | -0.64(-2.79%) |
Jun 08, 2021 | 22.63 | 23.40 | 22.57 | 22.84 | 720,095 | +0.06(+0.24%) |
Jun 07, 2021 | 23.06 | 23.62 | 22.68 | 22.78 | 892,744 | -0.29(-1.24%) |
Jun 04, 2021 | 23.14 | 23.14 | 22.58 | 23.07 | 667,028 | +0.26(+1.14%) |
Jun 03, 2021 | 22.83 | 23.13 | 22.36 | 22.81 | 682,548 | -0.18(-0.80%) |
Jun 02, 2021 | 22.19 | 23.22 | 21.84 | 22.99 | 1,301,953 | +0.99(+4.50%) |
Jun 01, 2021 | 21.25 | 22.26 | 21.03 | 22.01 | 1,132,682 | +1.40(+6.77%) |
May 28, 2021 | 20.18 | 20.82 | 20.02 | 20.61 | 962,778 | +0.78(+3.92%) |
May 27, 2021 | 20.07 | 20.11 | 19.64 | 19.83 | 876,979 | -0.12(-0.60%) |
May 26, 2021 | 19.24 | 20.15 | 19.24 | 19.95 | 830,248 | +0.85(+4.45%) |
May 25, 2021 | 19.86 | 20.11 | 19.00 | 19.10 | 1,032,396 | -0.26(-1.34%) |
May 24, 2021 | 19.28 | 19.49 | 18.86 | 19.36 | 584,812 | +0.42(+2.20%) |
May 21, 2021 | 19.41 | 19.60 | 18.94 | 18.94 | 698,043 | -0.18(-0.92%) |
May 20, 2021 | 19.08 | 19.49 | 18.22 | 19.12 | 1,215,162 | +0.03(+0.15%) |
May 19, 2021 | 19.50 | 19.65 | 18.73 | 19.09 | 1,054,791 | -1.20(-5.92%) |
May 18, 2021 | 20.80 | 21.22 | 20.27 | 20.29 | 641,557 | -0.55(-2.62%) |
May 17, 2021 | 20.25 | 20.85 | 19.62 | 20.84 | 724,875 | +0.42(+2.04%) |
May 14, 2021 | 20.02 | 21.10 | 19.87 | 20.42 | 1,118,446 | +0.89(+4.54%) |
May 13, 2021 | 20.66 | 21.28 | 19.36 | 19.54 | 1,536,703 | -1.47(-7.00%) |
May 12, 2021 | 22.11 | 22.16 | 20.85 | 21.01 | 2,102,898 | -0.85(-3.89%) |
May 11, 2021 | 21.64 | 22.47 | 21.37 | 21.86 | 711,847 | -0.47(-2.11%) |
May 10, 2021 | 23.38 | 23.81 | 22.30 | 22.33 | 950,100 | -0.72(-3.13%) |
May 07, 2021 | 22.68 | 23.13 | 22.06 | 23.05 | 1,470,419 | +0.15(+0.65%) |
May 06, 2021 | 23.71 | 24.12 | 22.76 | 22.90 | 751,953 | -0.45(-1.94%) |
May 05, 2021 | 23.11 | 23.55 | 22.12 | 23.36 | 983,606 | +0.43(+1.85%) |
May 04, 2021 | 23.48 | 23.84 | 22.62 | 22.93 | 631,362 | -0.55(-2.36%) |