Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.97 | 18.97 | 18.04 | 18.77 | 10,293 | +0.10(+0.54%) |
Jul 29, 2021 | 19.23 | 19.23 | 18.55 | 18.67 | 11,395 | -0.72(-3.71%) |
Jul 28, 2021 | 18.60 | 19.45 | 18.00 | 19.39 | 26,817 | +1.11(+6.07%) |
Jul 27, 2021 | 19.98 | 19.98 | 18.19 | 18.28 | 46,296 | -1.99(-9.82%) |
Jul 26, 2021 | 20.63 | 21.28 | 19.77 | 20.27 | 50,062 | -0.36(-1.72%) |
Jul 23, 2021 | 20.93 | 20.93 | 20.03 | 20.62 | 75,249 | -0.14(-0.70%) |
Jul 22, 2021 | 20.97 | 21.55 | 20.77 | 20.77 | 47,300 | -0.18(-0.86%) |
Jul 21, 2021 | 20.95 | 21.55 | 20.50 | 20.95 | 47,299 | +0.35(+1.70%) |
Jul 20, 2021 | 20.04 | 21.43 | 19.81 | 20.60 | 77,724 | +0.28(+1.38%) |
Jul 19, 2021 | 18.82 | 21.40 | 17.88 | 20.32 | 107,787 | +1.38(+7.29%) |
Jul 16, 2021 | 17.94 | 20.18 | 17.94 | 18.94 | 68,282 | +1.19(+6.70%) |
Jul 15, 2021 | 19.10 | 19.10 | 17.18 | 17.75 | 78,358 | -1.27(-6.68%) |
Jul 14, 2021 | 19.63 | 19.63 | 19.01 | 19.02 | 37,059 | -0.61(-3.11%) |
Jul 13, 2021 | 21.38 | 21.98 | 19.50 | 19.63 | 50,160 | -2.06(-9.50%) |
Jul 12, 2021 | 22.02 | 22.07 | 21.16 | 21.69 | 21,759 | -0.33(-1.50%) |
Jul 09, 2021 | 21.38 | 22.50 | 21.01 | 22.02 | 29,465 | +0.60(+2.80%) |
Jul 08, 2021 | 20.40 | 21.49 | 20.29 | 21.42 | 29,329 | +0.72(+3.48%) |
Jul 07, 2021 | 20.51 | 21.68 | 19.68 | 20.70 | 51,788 | +0.19(+0.93%) |
Jul 06, 2021 | 21.38 | 21.64 | 20.51 | 20.51 | 62,405 | -0.91(-4.25%) |
Jul 02, 2021 | 22.21 | 22.68 | 21.02 | 21.42 | 57,891 | -0.74(-3.34%) |
Jul 01, 2021 | 22.94 | 22.94 | 21.19 | 22.16 | 84,589 | -0.27(-1.20%) |
Jun 30, 2021 | 23.62 | 23.84 | 22.00 | 22.43 | 110,363 | -0.90(-3.86%) |
Jun 29, 2021 | 24.57 | 24.58 | 23.04 | 23.33 | 76,194 | -0.62(-2.59%) |
Jun 28, 2021 | 24.33 | 24.92 | 23.79 | 23.95 | 66,551 | -0.97(-3.89%) |
Jun 25, 2021 | 24.24 | 25.13 | 23.10 | 24.92 | 173,319 | +0.34(+1.38%) |
Jun 24, 2021 | 23.84 | 24.99 | 23.45 | 24.58 | 152,182 | +1.52(+6.59%) |
Jun 23, 2021 | 23.41 | 23.75 | 22.59 | 23.06 | 79,890 | -0.46(-1.96%) |
Jun 22, 2021 | 24.30 | 24.30 | 22.50 | 23.52 | 231,375 | +0.07(+0.30%) |
Jun 21, 2021 | 24.49 | 24.72 | 21.90 | 23.45 | 397,080 | -3.91(-14.29%) |
Jun 18, 2021 | 28.25 | 29.28 | 26.01 | 27.36 | 156,516 | -0.92(-3.25%) |
Jun 17, 2021 | 29.37 | 29.99 | 27.67 | 28.28 | 77,627 | -1.19(-4.04%) |
Jun 16, 2021 | 30.02 | 31.15 | 27.61 | 29.47 | 124,851 | -0.53(-1.77%) |
Jun 15, 2021 | 27.96 | 31.76 | 27.51 | 30.00 | 280,713 | +1.92(+6.84%) |
Jun 14, 2021 | 26.13 | 28.08 | 25.50 | 28.08 | 132,740 | +2.24(+8.69%) |
Jun 11, 2021 | 25.80 | 26.00 | 25.26 | 25.84 | 48,473 | +0.30(+1.16%) |
Jun 10, 2021 | 26.46 | 26.63 | 25.50 | 25.54 | 55,236 | -1.09(-4.09%) |
Jun 09, 2021 | 27.16 | 28.00 | 25.80 | 26.63 | 77,706 | -0.01(-0.04%) |
Jun 08, 2021 | 26.07 | 26.91 | 25.50 | 26.64 | 68,819 | +0.89(+3.46%) |
Jun 07, 2021 | 26.26 | 26.59 | 25.23 | 25.75 | 116,069 | -0.50(-1.90%) |
Jun 04, 2021 | 26.50 | 27.68 | 24.82 | 26.25 | 100,321 | -0.20(-0.76%) |
Jun 03, 2021 | 26.00 | 26.48 | 25.85 | 26.45 | 36,087 | +0.06(+0.23%) |
Jun 02, 2021 | 26.25 | 26.99 | 26.00 | 26.39 | 55,945 | +0.24(+0.92%) |
Jun 01, 2021 | 26.11 | 26.50 | 25.61 | 26.15 | 64,006 | +0.03(+0.11%) |
May 28, 2021 | 25.75 | 26.34 | 25.10 | 26.12 | 65,648 | +1.36(+5.49%) |
May 27, 2021 | 25.30 | 26.08 | 23.31 | 24.76 | 140,113 | -0.54(-2.13%) |
May 26, 2021 | 27.50 | 30.00 | 25.00 | 25.30 | 464,062 | +0.04(+0.16%) |
May 25, 2021 | 26.76 | 26.76 | 25.26 | 25.26 | 26,462 | -1.14(-4.32%) |
May 24, 2021 | 25.03 | 26.84 | 25.03 | 26.40 | 26,217 | +1.03(+4.06%) |
May 21, 2021 | 25.70 | 27.11 | 24.42 | 25.37 | 27,013 | -0.31(-1.21%) |
May 20, 2021 | 25.22 | 25.98 | 23.75 | 25.68 | 8,757 | +0.45(+1.78%) |
May 19, 2021 | 25.00 | 25.28 | 23.67 | 25.23 | 36,652 | +0.22(+0.88%) |
May 18, 2021 | 22.28 | 25.46 | 22.28 | 25.01 | 37,479 | +1.83(+7.89%) |
May 17, 2021 | 22.53 | 23.44 | 22.18 | 23.18 | 8,428 | +0.26(+1.13%) |
May 14, 2021 | 21.94 | 22.92 | 21.43 | 22.92 | 27,131 | +0.99(+4.51%) |
May 13, 2021 | 21.81 | 22.97 | 21.52 | 21.93 | 16,422 | +0.02(+0.09%) |
May 12, 2021 | 22.08 | 22.76 | 21.35 | 21.91 | 29,263 | +0.06(+0.27%) |
May 11, 2021 | 22.00 | 23.31 | 21.61 | 21.85 | 55,119 | -0.25(-1.13%) |
May 10, 2021 | 23.70 | 24.92 | 21.60 | 22.10 | 72,213 | -1.50(-6.36%) |
May 07, 2021 | 23.71 | 25.22 | 23.60 | 23.60 | 16,641 | -0.11(-0.46%) |
May 06, 2021 | 25.15 | 25.15 | 23.51 | 23.71 | 17,994 | -1.23(-4.93%) |
May 05, 2021 | 26.20 | 27.38 | 24.94 | 24.94 | 50,589 | -0.84(-3.26%) |
May 04, 2021 | 25.87 | 26.91 | 25.26 | 25.78 | 18,407 | -0.64(-2.42%) |