Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.87 | 22.90 | 21.87 | 22.04 | 514,100 | +0.10(+0.45%) |
Jul 29, 2021 | 22.17 | 22.55 | 21.87 | 21.94 | 335,936 | +0.00(+0.00%) |
Jul 28, 2021 | 22.21 | 22.31 | 21.71 | 21.94 | 225,735 | -0.20(-0.90%) |
Jul 27, 2021 | 21.75 | 22.25 | 21.51 | 22.14 | 355,076 | +0.39(+1.79%) |
Jul 26, 2021 | 21.72 | 21.91 | 21.30 | 21.75 | 252,605 | -0.02(-0.08%) |
Jul 23, 2021 | 21.54 | 21.83 | 21.24 | 21.77 | 313,376 | +0.54(+2.56%) |
Jul 22, 2021 | 21.67 | 21.67 | 20.93 | 21.23 | 361,616 | -0.55(-2.54%) |
Jul 21, 2021 | 21.83 | 22.20 | 21.69 | 21.78 | 621,477 | +0.02(+0.08%) |
Jul 20, 2021 | 20.66 | 21.99 | 20.56 | 21.76 | 444,886 | +1.47(+7.24%) |
Jul 19, 2021 | 20.76 | 20.86 | 19.81 | 20.29 | 1,110,441 | -1.25(-5.81%) |
Jul 16, 2021 | 21.71 | 22.03 | 21.46 | 21.54 | 504,057 | -0.02(-0.08%) |
Jul 15, 2021 | 21.38 | 21.61 | 21.24 | 21.56 | 421,366 | +0.10(+0.46%) |
Jul 14, 2021 | 20.96 | 21.63 | 20.86 | 21.46 | 357,606 | +0.53(+2.51%) |
Jul 13, 2021 | 21.93 | 21.93 | 20.75 | 20.94 | 475,955 | -1.00(-4.55%) |
Jul 12, 2021 | 21.41 | 22.00 | 21.27 | 21.93 | 679,726 | +0.58(+2.72%) |
Jul 09, 2021 | 20.63 | 21.44 | 20.56 | 21.35 | 564,166 | +1.02(+4.99%) |
Jul 08, 2021 | 19.93 | 20.60 | 19.85 | 20.34 | 460,575 | -0.22(-1.06%) |
Jul 07, 2021 | 20.33 | 20.74 | 20.00 | 20.56 | 306,342 | +0.20(+0.98%) |
Jul 06, 2021 | 20.01 | 20.44 | 19.43 | 20.36 | 299,071 | +0.42(+2.09%) |
Jul 02, 2021 | 20.05 | 20.18 | 19.68 | 19.94 | 268,759 | +0.20(+1.01%) |
Jul 01, 2021 | 19.47 | 20.17 | 19.29 | 19.74 | 400,126 | +0.27(+1.40%) |
Jun 30, 2021 | 19.74 | 20.11 | 19.40 | 19.47 | 323,335 | -0.35(-1.78%) |
Jun 29, 2021 | 20.07 | 20.30 | 19.74 | 19.82 | 388,955 | -0.11(-0.55%) |
Jun 28, 2021 | 20.27 | 20.27 | 19.40 | 19.93 | 480,042 | -0.22(-1.08%) |
Jun 25, 2021 | 19.73 | 20.17 | 19.63 | 20.15 | 418,060 | +0.42(+2.11%) |
Jun 24, 2021 | 20.08 | 20.08 | 19.41 | 19.73 | 499,804 | -0.15(-0.73%) |
Jun 23, 2021 | 20.04 | 20.18 | 19.80 | 19.88 | 451,979 | -0.14(-0.68%) |
Jun 22, 2021 | 20.37 | 20.37 | 19.94 | 20.01 | 374,454 | -0.31(-1.52%) |
Jun 21, 2021 | 19.29 | 20.45 | 19.14 | 20.32 | 624,699 | +1.16(+6.04%) |
Jun 18, 2021 | 19.63 | 20.06 | 19.13 | 19.16 | 988,064 | -0.98(-4.85%) |
Jun 17, 2021 | 19.91 | 20.20 | 19.71 | 20.14 | 662,382 | -0.02(-0.09%) |
Jun 16, 2021 | 20.71 | 21.02 | 20.09 | 20.16 | 622,345 | -0.48(-2.32%) |
Jun 15, 2021 | 21.24 | 21.26 | 20.60 | 20.64 | 624,817 | -0.64(-3.02%) |
Jun 14, 2021 | 21.12 | 21.33 | 20.96 | 21.28 | 411,029 | +0.19(+0.90%) |
Jun 11, 2021 | 21.49 | 21.49 | 20.75 | 21.09 | 614,122 | -0.25(-1.19%) |
Jun 10, 2021 | 21.08 | 21.51 | 20.70 | 21.34 | 739,775 | +0.43(+2.08%) |
Jun 09, 2021 | 21.03 | 21.17 | 20.88 | 20.91 | 779,562 | +0.13(+0.61%) |
Jun 08, 2021 | 20.63 | 20.97 | 20.21 | 20.78 | 835,376 | +0.44(+2.18%) |
Jun 07, 2021 | 19.89 | 20.56 | 19.73 | 20.34 | 779,552 | +0.71(+3.64%) |
Jun 04, 2021 | 19.81 | 19.83 | 19.35 | 19.62 | 433,843 | +0.02(+0.09%) |
Jun 03, 2021 | 19.54 | 19.69 | 19.28 | 19.61 | 523,681 | -0.21(-1.05%) |
Jun 02, 2021 | 19.37 | 19.84 | 19.09 | 19.81 | 883,198 | +0.73(+3.84%) |
Jun 01, 2021 | 18.41 | 19.12 | 18.19 | 19.08 | 576,130 | +0.94(+5.19%) |
May 28, 2021 | 17.89 | 18.28 | 17.89 | 18.14 | 466,620 | +0.34(+1.93%) |
May 27, 2021 | 18.10 | 18.10 | 17.74 | 17.80 | 472,981 | -0.17(-0.96%) |
May 26, 2021 | 17.89 | 18.25 | 17.71 | 17.97 | 638,303 | +0.24(+1.38%) |
May 25, 2021 | 17.88 | 17.93 | 17.50 | 17.72 | 466,367 | +0.01(+0.05%) |
May 24, 2021 | 17.26 | 17.90 | 17.25 | 17.71 | 512,714 | +0.61(+3.54%) |
May 21, 2021 | 17.43 | 17.43 | 16.97 | 17.11 | 525,196 | -0.04(-0.21%) |
May 20, 2021 | 16.55 | 17.28 | 16.44 | 17.14 | 463,303 | +0.60(+3.61%) |
May 19, 2021 | 16.29 | 16.55 | 15.81 | 16.55 | 612,665 | -0.24(-1.45%) |
May 18, 2021 | 16.85 | 17.06 | 16.44 | 16.79 | 418,269 | +0.05(+0.27%) |
May 17, 2021 | 16.65 | 16.84 | 16.48 | 16.75 | 399,611 | +0.02(+0.11%) |
May 14, 2021 | 16.55 | 16.85 | 16.29 | 16.73 | 545,572 | +0.58(+3.59%) |
May 13, 2021 | 15.63 | 16.43 | 15.63 | 16.15 | 672,788 | +0.63(+4.08%) |
May 12, 2021 | 16.58 | 16.74 | 15.46 | 15.52 | 916,774 | -1.27(-7.55%) |
May 11, 2021 | 16.90 | 16.99 | 16.36 | 16.78 | 713,659 | -0.68(-3.89%) |
May 10, 2021 | 17.63 | 18.08 | 17.46 | 17.46 | 733,272 | -0.04(-0.21%) |
May 07, 2021 | 17.00 | 17.51 | 16.79 | 17.50 | 593,665 | +0.71(+4.20%) |
May 06, 2021 | 16.57 | 16.83 | 16.31 | 16.79 | 380,273 | +0.26(+1.59%) |
May 05, 2021 | 16.77 | 17.47 | 16.31 | 16.53 | 960,513 | -0.81(-4.69%) |
May 04, 2021 | 17.62 | 17.91 | 17.07 | 17.34 | 803,330 | -0.41(-2.29%) |