Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.71 | 17.91 | 17.01 | 17.30 | 91,358 | -0.48(-2.70%) |
Jul 29, 2021 | 18.18 | 18.40 | 17.20 | 17.78 | 43,482 | -0.21(-1.17%) |
Jul 28, 2021 | 16.48 | 18.13 | 16.41 | 17.99 | 95,214 | +1.63(+9.96%) |
Jul 27, 2021 | 16.30 | 16.70 | 15.72 | 16.36 | 49,199 | -0.07(-0.43%) |
Jul 26, 2021 | 16.77 | 17.06 | 15.90 | 16.43 | 75,772 | -0.26(-1.56%) |
Jul 23, 2021 | 16.36 | 16.96 | 15.90 | 16.69 | 48,120 | +0.26(+1.58%) |
Jul 22, 2021 | 17.50 | 17.50 | 16.22 | 16.43 | 46,631 | -1.14(-6.49%) |
Jul 21, 2021 | 16.92 | 17.70 | 16.70 | 17.57 | 48,198 | +0.92(+5.53%) |
Jul 20, 2021 | 16.12 | 16.80 | 15.97 | 16.65 | 64,645 | +0.67(+4.19%) |
Jul 19, 2021 | 15.76 | 16.10 | 15.52 | 15.98 | 99,460 | +0.00(+0.00%) |
Jul 16, 2021 | 15.69 | 16.44 | 15.60 | 15.98 | 56,702 | +0.40(+2.57%) |
Jul 15, 2021 | 16.50 | 16.50 | 15.25 | 15.58 | 135,832 | -1.06(-6.37%) |
Jul 14, 2021 | 16.93 | 17.39 | 16.60 | 16.64 | 227,694 | -0.15(-0.89%) |
Jul 13, 2021 | 17.94 | 18.03 | 16.69 | 16.79 | 78,995 | -1.26(-6.98%) |
Jul 12, 2021 | 18.25 | 18.97 | 17.77 | 18.05 | 99,120 | -0.01(-0.06%) |
Jul 09, 2021 | 17.89 | 18.12 | 17.50 | 18.06 | 49,625 | +0.20(+1.12%) |
Jul 08, 2021 | 17.70 | 18.86 | 17.11 | 17.86 | 99,751 | +0.12(+0.68%) |
Jul 07, 2021 | 18.67 | 18.72 | 17.40 | 17.74 | 73,576 | -0.67(-3.64%) |
Jul 06, 2021 | 18.37 | 18.59 | 18.08 | 18.41 | 87,752 | +0.28(+1.54%) |
Jul 02, 2021 | 18.25 | 18.42 | 17.57 | 18.13 | 126,323 | -0.30(-1.63%) |
Jul 01, 2021 | 18.32 | 18.67 | 17.91 | 18.43 | 72,383 | -0.10(-0.54%) |
Jun 30, 2021 | 18.69 | 18.98 | 18.31 | 18.53 | 116,668 | -0.36(-1.91%) |
Jun 29, 2021 | 19.21 | 19.89 | 18.50 | 18.89 | 107,631 | -0.52(-2.68%) |
Jun 28, 2021 | 20.00 | 20.39 | 19.22 | 19.41 | 113,715 | -0.84(-4.15%) |
Jun 25, 2021 | 20.35 | 21.14 | 19.90 | 20.25 | 1,264,306 | -0.20(-0.98%) |
Jun 24, 2021 | 20.24 | 21.08 | 20.24 | 20.45 | 120,275 | +0.39(+1.94%) |
Jun 23, 2021 | 21.03 | 21.41 | 19.50 | 20.06 | 223,914 | -1.19(-5.60%) |
Jun 22, 2021 | 22.83 | 23.13 | 20.90 | 21.25 | 137,116 | -1.81(-7.85%) |
Jun 21, 2021 | 24.14 | 24.49 | 22.58 | 23.06 | 142,219 | -1.07(-4.43%) |
Jun 18, 2021 | 23.93 | 25.00 | 23.06 | 24.13 | 133,982 | -0.92(-3.67%) |
Jun 17, 2021 | 24.78 | 25.48 | 23.58 | 25.05 | 115,324 | +0.01(+0.04%) |
Jun 16, 2021 | 24.08 | 25.25 | 23.11 | 25.04 | 115,933 | +0.99(+4.12%) |
Jun 15, 2021 | 25.58 | 25.59 | 23.18 | 24.05 | 134,831 | -1.50(-5.87%) |
Jun 14, 2021 | 26.68 | 27.09 | 25.05 | 25.55 | 117,355 | -1.26(-4.70%) |
Jun 11, 2021 | 26.70 | 27.00 | 25.94 | 26.81 | 58,192 | +0.03(+0.11%) |
Jun 10, 2021 | 27.00 | 27.00 | 25.84 | 26.78 | 54,826 | +0.02(+0.07%) |
Jun 09, 2021 | 26.30 | 26.97 | 26.12 | 26.76 | 94,956 | +0.75(+2.88%) |
Jun 08, 2021 | 25.41 | 26.23 | 24.61 | 26.01 | 83,948 | +0.60(+2.36%) |
Jun 07, 2021 | 24.28 | 25.84 | 23.65 | 25.41 | 155,579 | +1.26(+5.22%) |
Jun 04, 2021 | 24.13 | 24.30 | 23.28 | 24.15 | 68,638 | -0.05(-0.21%) |
Jun 03, 2021 | 22.12 | 24.44 | 21.51 | 24.20 | 84,531 | +1.88(+8.42%) |
Jun 02, 2021 | 23.00 | 23.34 | 21.85 | 22.32 | 102,612 | -0.25(-1.11%) |
Jun 01, 2021 | 22.54 | 23.39 | 20.77 | 22.57 | 234,409 | -0.05(-0.22%) |
May 28, 2021 | 20.31 | 22.95 | 20.28 | 22.62 | 145,380 | +2.27(+11.15%) |
May 27, 2021 | 20.04 | 21.02 | 19.68 | 20.35 | 69,793 | +0.32(+1.60%) |
May 26, 2021 | 20.17 | 20.38 | 19.17 | 20.03 | 82,419 | +0.12(+0.60%) |
May 25, 2021 | 20.14 | 20.55 | 19.73 | 19.91 | 104,390 | -0.57(-2.78%) |
May 24, 2021 | 19.87 | 20.65 | 19.45 | 20.48 | 148,026 | +0.71(+3.59%) |
May 21, 2021 | 19.80 | 20.20 | 19.09 | 19.77 | 116,343 | +0.44(+2.28%) |
May 20, 2021 | 18.49 | 19.48 | 18.33 | 19.33 | 70,849 | +0.79(+4.26%) |
May 19, 2021 | 18.00 | 18.82 | 17.50 | 18.54 | 93,963 | +0.31(+1.70%) |
May 18, 2021 | 18.87 | 19.53 | 17.82 | 18.23 | 135,736 | -0.25(-1.35%) |
May 17, 2021 | 18.16 | 19.14 | 17.86 | 18.48 | 97,392 | +0.30(+1.65%) |
May 14, 2021 | 16.69 | 18.25 | 16.69 | 18.18 | 167,117 | +1.52(+9.12%) |
May 13, 2021 | 17.15 | 17.79 | 16.40 | 16.66 | 106,822 | -0.20(-1.19%) |
May 12, 2021 | 17.28 | 18.28 | 16.68 | 16.86 | 94,155 | -0.49(-2.82%) |
May 11, 2021 | 16.05 | 17.94 | 16.00 | 17.35 | 82,660 | +0.94(+5.73%) |
May 10, 2021 | 18.30 | 18.30 | 16.34 | 16.41 | 125,898 | -2.14(-11.54%) |
May 07, 2021 | 18.17 | 19.25 | 17.70 | 18.55 | 116,116 | +0.28(+1.53%) |
May 06, 2021 | 20.02 | 20.34 | 17.41 | 18.27 | 222,545 | -1.81(-9.01%) |
May 05, 2021 | 20.00 | 20.54 | 19.66 | 20.08 | 101,638 | +0.08(+0.40%) |
May 04, 2021 | 20.43 | 20.80 | 19.63 | 20.00 | 159,983 | -0.55(-2.68%) |