Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.46 | 19.48 | 19.16 | 19.16 | 217,534 | -0.16(-0.84%) |
Jul 29, 2021 | 19.44 | 19.52 | 19.27 | 19.32 | 133,757 | +0.27(+1.41%) |
Jul 28, 2021 | 18.98 | 19.20 | 18.90 | 19.05 | 178,378 | +0.20(+1.08%) |
Jul 27, 2021 | 18.82 | 18.96 | 18.74 | 18.85 | 220,314 | -0.18(-0.94%) |
Jul 26, 2021 | 18.74 | 19.04 | 18.72 | 19.03 | 286,026 | +0.73(+3.96%) |
Jul 23, 2021 | 18.62 | 18.62 | 18.30 | 18.30 | 272,224 | -0.16(-0.88%) |
Jul 22, 2021 | 18.71 | 18.71 | 18.43 | 18.47 | 239,663 | -0.22(-1.18%) |
Jul 21, 2021 | 18.47 | 18.81 | 18.47 | 18.69 | 150,813 | +0.42(+2.28%) |
Jul 20, 2021 | 17.94 | 18.30 | 17.86 | 18.27 | 252,640 | +0.10(+0.54%) |
Jul 19, 2021 | 18.27 | 18.34 | 18.05 | 18.17 | 344,562 | -0.52(-2.79%) |
Jul 16, 2021 | 19.09 | 19.09 | 18.69 | 18.69 | 246,757 | -0.29(-1.55%) |
Jul 15, 2021 | 18.92 | 19.09 | 18.88 | 18.99 | 194,388 | -0.16(-0.85%) |
Jul 14, 2021 | 19.38 | 19.49 | 19.09 | 19.15 | 241,815 | -0.02(-0.13%) |
Jul 13, 2021 | 19.39 | 19.40 | 19.16 | 19.18 | 154,334 | -0.29(-1.47%) |
Jul 12, 2021 | 19.36 | 19.58 | 19.31 | 19.46 | 147,249 | -0.01(-0.04%) |
Jul 09, 2021 | 19.41 | 19.55 | 19.34 | 19.47 | 113,159 | +0.29(+1.49%) |
Jul 08, 2021 | 19.12 | 19.28 | 19.04 | 19.18 | 189,440 | -0.37(-1.88%) |
Jul 07, 2021 | 19.57 | 19.65 | 19.38 | 19.55 | 213,461 | -0.26(-1.32%) |
Jul 06, 2021 | 20.15 | 20.15 | 19.67 | 19.81 | 219,492 | -0.30(-1.50%) |
Jul 02, 2021 | 20.12 | 20.16 | 19.98 | 20.11 | 124,363 | -0.11(-0.52%) |
Jul 01, 2021 | 20.27 | 20.33 | 20.11 | 20.22 | 246,685 | +0.33(+1.68%) |
Jun 30, 2021 | 19.94 | 20.07 | 19.81 | 19.88 | 133,767 | -0.08(-0.41%) |
Jun 29, 2021 | 20.06 | 20.12 | 19.89 | 19.97 | 116,735 | -0.03(-0.16%) |
Jun 28, 2021 | 20.35 | 20.35 | 19.97 | 20.00 | 249,914 | -0.58(-2.81%) |
Jun 25, 2021 | 20.52 | 20.62 | 20.46 | 20.58 | 105,058 | +0.11(+0.52%) |
Jun 24, 2021 | 20.45 | 20.56 | 20.37 | 20.47 | 248,347 | +0.25(+1.25%) |
Jun 23, 2021 | 20.46 | 20.55 | 20.15 | 20.22 | 103,228 | -0.01(-0.04%) |
Jun 22, 2021 | 20.18 | 20.31 | 20.06 | 20.23 | 261,096 | -0.09(-0.44%) |
Jun 21, 2021 | 20.04 | 20.41 | 20.04 | 20.32 | 224,858 | +0.59(+2.98%) |
Jun 18, 2021 | 19.95 | 20.06 | 19.71 | 19.73 | 651,687 | -0.86(-4.16%) |
Jun 17, 2021 | 20.90 | 20.99 | 20.38 | 20.59 | 249,277 | -0.44(-2.09%) |
Jun 16, 2021 | 21.24 | 21.26 | 20.98 | 21.03 | 93,435 | -0.29(-1.38%) |
Jun 15, 2021 | 21.14 | 21.33 | 21.11 | 21.32 | 154,178 | +0.16(+0.77%) |
Jun 14, 2021 | 21.15 | 21.34 | 21.06 | 21.16 | 178,308 | +0.29(+1.41%) |
Jun 11, 2021 | 20.90 | 20.91 | 20.79 | 20.86 | 356,620 | +0.04(+0.20%) |
Jun 10, 2021 | 20.86 | 20.96 | 20.72 | 20.82 | 166,179 | +0.20(+0.95%) |
Jun 09, 2021 | 20.73 | 20.77 | 20.63 | 20.63 | 196,348 | -0.22(-1.06%) |
Jun 08, 2021 | 20.64 | 20.91 | 20.55 | 20.85 | 618,284 | +0.11(+0.51%) |
Jun 07, 2021 | 20.68 | 20.80 | 20.65 | 20.74 | 162,499 | +0.02(+0.12%) |
Jun 04, 2021 | 20.79 | 20.79 | 20.56 | 20.72 | 269,380 | +0.01(+0.04%) |
Jun 03, 2021 | 20.56 | 20.75 | 20.54 | 20.71 | 296,238 | +0.08(+0.40%) |
Jun 02, 2021 | 20.55 | 20.74 | 20.42 | 20.63 | 194,067 | +0.01(+0.04%) |
Jun 01, 2021 | 20.47 | 20.65 | 20.38 | 20.62 | 341,988 | +0.60(+2.97%) |
May 28, 2021 | 19.98 | 20.14 | 19.97 | 20.02 | 193,165 | -0.07(-0.32%) |
May 27, 2021 | 19.89 | 20.12 | 19.89 | 20.09 | 221,643 | +0.12(+0.61%) |
May 26, 2021 | 19.96 | 19.97 | 19.88 | 19.97 | 1,075,998 | +0.08(+0.41%) |
May 25, 2021 | 20.17 | 20.18 | 19.87 | 19.88 | 378,537 | -0.30(-1.49%) |
May 24, 2021 | 20.01 | 20.22 | 19.88 | 20.19 | 132,299 | +0.23(+1.16%) |
May 21, 2021 | 19.90 | 20.09 | 19.88 | 19.96 | 511,305 | +0.09(+0.44%) |
May 20, 2021 | 19.79 | 19.89 | 19.65 | 19.87 | 190,445 | +0.10(+0.48%) |
May 19, 2021 | 19.93 | 19.96 | 19.62 | 19.77 | 451,763 | -0.44(-2.17%) |
May 18, 2021 | 20.56 | 20.64 | 20.14 | 20.21 | 284,724 | -0.22(-1.09%) |
May 17, 2021 | 20.17 | 20.47 | 20.15 | 20.43 | 258,290 | +0.18(+0.86%) |
May 14, 2021 | 20.06 | 20.27 | 20.06 | 20.26 | 493,588 | +0.41(+2.09%) |
May 13, 2021 | 19.77 | 19.92 | 19.63 | 19.84 | 688,579 | -0.08(-0.40%) |
May 12, 2021 | 19.80 | 20.22 | 19.80 | 19.92 | 459,167 | +0.06(+0.32%) |
May 11, 2021 | 19.80 | 20.04 | 19.74 | 19.86 | 371,142 | -0.24(-1.19%) |
May 10, 2021 | 20.26 | 20.31 | 20.04 | 20.10 | 490,883 | -0.09(-0.43%) |
May 07, 2021 | 19.73 | 20.19 | 19.68 | 20.19 | 361,352 | +0.24(+1.20%) |
May 06, 2021 | 19.82 | 19.98 | 19.65 | 19.95 | 177,512 | +0.17(+0.85%) |
May 05, 2021 | 19.68 | 19.80 | 19.57 | 19.78 | 227,919 | +0.40(+2.05%) |
May 04, 2021 | 19.54 | 19.64 | 19.32 | 19.38 | 373,261 | -0.13(-0.65%) |