Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.61 | 19.61 | 19.29 | 19.31 | 32,865 | -0.46(-2.33%) |
Jul 29, 2021 | 19.71 | 19.79 | 19.64 | 19.77 | 26,147 | +0.41(+2.12%) |
Jul 28, 2021 | 19.00 | 19.36 | 19.00 | 19.36 | 38,835 | +0.25(+1.31%) |
Jul 27, 2021 | 19.14 | 19.18 | 18.99 | 19.11 | 39,097 | +0.20(+1.06%) |
Jul 26, 2021 | 19.01 | 19.06 | 18.90 | 18.91 | 41,630 | -0.33(-1.72%) |
Jul 23, 2021 | 19.18 | 19.24 | 19.16 | 19.24 | 29,270 | +0.02(+0.10%) |
Jul 22, 2021 | 19.25 | 19.36 | 19.22 | 19.22 | 62,834 | +0.02(+0.10%) |
Jul 21, 2021 | 19.15 | 19.29 | 19.00 | 19.20 | 23,443 | +0.03(+0.16%) |
Jul 20, 2021 | 19.41 | 19.41 | 19.09 | 19.17 | 58,940 | -0.07(-0.36%) |
Jul 19, 2021 | 19.40 | 19.47 | 19.15 | 19.24 | 35,638 | -0.50(-2.55%) |
Jul 16, 2021 | 20.02 | 20.07 | 19.71 | 19.74 | 29,155 | -0.38(-1.88%) |
Jul 15, 2021 | 20.16 | 20.24 | 19.92 | 20.12 | 30,642 | +0.02(+0.10%) |
Jul 14, 2021 | 20.55 | 20.55 | 19.65 | 20.10 | 26,624 | +0.67(+3.45%) |
Jul 13, 2021 | 19.46 | 19.50 | 19.39 | 19.43 | 42,337 | -0.01(-0.05%) |
Jul 12, 2021 | 19.05 | 19.44 | 19.00 | 19.44 | 21,986 | +0.06(+0.31%) |
Jul 09, 2021 | 19.36 | 19.41 | 19.16 | 19.38 | 24,181 | +0.08(+0.41%) |
Jul 08, 2021 | 19.61 | 19.61 | 19.07 | 19.30 | 50,609 | -0.43(-2.18%) |
Jul 07, 2021 | 19.43 | 19.87 | 19.43 | 19.73 | 34,926 | +0.30(+1.54%) |
Jul 06, 2021 | 19.89 | 19.89 | 19.30 | 19.43 | 56,803 | +0.32(+1.67%) |
Jul 02, 2021 | 19.08 | 19.27 | 19.05 | 19.11 | 26,417 | -0.22(-1.14%) |
Jul 01, 2021 | 19.00 | 19.49 | 19.00 | 19.33 | 22,715 | +0.16(+0.81%) |
Jun 30, 2021 | 19.00 | 19.27 | 19.00 | 19.17 | 33,533 | -0.12(-0.60%) |
Jun 29, 2021 | 19.49 | 19.49 | 19.15 | 19.29 | 41,881 | -0.27(-1.38%) |
Jun 28, 2021 | 19.05 | 19.80 | 19.05 | 19.56 | 26,778 | -0.24(-1.21%) |
Jun 25, 2021 | 19.54 | 20.02 | 19.54 | 19.80 | 24,382 | +0.34(+1.75%) |
Jun 24, 2021 | 19.49 | 19.69 | 19.41 | 19.46 | 20,670 | -0.22(-1.12%) |
Jun 23, 2021 | 19.82 | 19.96 | 19.67 | 19.68 | 23,829 | +0.04(+0.20%) |
Jun 22, 2021 | 19.29 | 19.81 | 19.29 | 19.64 | 51,337 | -0.35(-1.75%) |
Jun 21, 2021 | 19.34 | 20.00 | 19.13 | 19.99 | 55,416 | +0.77(+4.03%) |
Jun 18, 2021 | 19.57 | 19.57 | 19.14 | 19.21 | 28,053 | -0.64(-3.20%) |
Jun 17, 2021 | 20.37 | 20.37 | 19.73 | 19.85 | 44,525 | -0.85(-4.11%) |
Jun 16, 2021 | 21.25 | 21.51 | 20.70 | 20.70 | 28,544 | -0.66(-3.07%) |
Jun 15, 2021 | 21.97 | 21.97 | 21.27 | 21.36 | 25,255 | -0.30(-1.41%) |
Jun 14, 2021 | 22.23 | 22.23 | 21.00 | 21.66 | 17,897 | -0.15(-0.69%) |
Jun 11, 2021 | 21.73 | 22.00 | 21.71 | 21.81 | 32,969 | +0.26(+1.22%) |
Jun 10, 2021 | 21.70 | 21.70 | 21.52 | 21.55 | 21,639 | +0.03(+0.13%) |
Jun 09, 2021 | 21.00 | 21.80 | 21.00 | 21.52 | 27,354 | +0.00(+0.00%) |
Jun 08, 2021 | 21.60 | 21.65 | 21.43 | 21.52 | 21,037 | -0.12(-0.55%) |
Jun 07, 2021 | 22.25 | 22.25 | 21.50 | 21.64 | 22,305 | +0.04(+0.16%) |
Jun 04, 2021 | 21.00 | 21.61 | 21.00 | 21.61 | 46,687 | +0.37(+1.72%) |
Jun 03, 2021 | 21.97 | 21.97 | 21.09 | 21.24 | 68,816 | -0.86(-3.90%) |
Jun 02, 2021 | 21.50 | 22.12 | 21.50 | 22.10 | 37,054 | +0.24(+1.11%) |
Jun 01, 2021 | 22.03 | 22.20 | 21.50 | 21.86 | 25,388 | -0.18(-0.81%) |
May 28, 2021 | 21.90 | 22.08 | 21.90 | 22.04 | 39,066 | +0.34(+1.56%) |
May 27, 2021 | 22.28 | 22.28 | 21.60 | 21.70 | 21,621 | -0.67(-3.00%) |
May 26, 2021 | 22.50 | 22.70 | 22.32 | 22.37 | 53,894 | +0.09(+0.42%) |
May 25, 2021 | 22.06 | 22.30 | 22.06 | 22.28 | 39,802 | +0.15(+0.69%) |
May 24, 2021 | 22.11 | 22.16 | 21.98 | 22.12 | 11,783 | +0.55(+2.56%) |
May 21, 2021 | 21.75 | 21.75 | 21.40 | 21.57 | 18,749 | -0.48(-2.17%) |
May 20, 2021 | 21.41 | 22.05 | 21.41 | 22.05 | 69,075 | +0.37(+1.73%) |
May 19, 2021 | 22.10 | 22.12 | 21.50 | 21.68 | 98,740 | -0.58(-2.63%) |
May 18, 2021 | 22.46 | 22.46 | 22.20 | 22.26 | 46,705 | -0.20(-0.91%) |
May 17, 2021 | 22.23 | 22.52 | 22.02 | 22.46 | 83,085 | +0.34(+1.56%) |
May 14, 2021 | 21.59 | 22.12 | 21.59 | 22.12 | 24,753 | +0.32(+1.47%) |
May 13, 2021 | 21.37 | 21.80 | 21.37 | 21.80 | 31,058 | +0.45(+2.11%) |
May 12, 2021 | 22.35 | 22.35 | 21.23 | 21.35 | 36,363 | -0.46(-2.11%) |
May 11, 2021 | 21.98 | 22.00 | 21.00 | 21.81 | 27,832 | -0.17(-0.77%) |
May 10, 2021 | 21.80 | 22.18 | 21.80 | 21.98 | 47,411 | +0.36(+1.64%) |
May 07, 2021 | 21.20 | 21.73 | 20.64 | 21.62 | 32,089 | +0.73(+3.52%) |
May 06, 2021 | 21.12 | 21.12 | 20.61 | 20.89 | 45,399 | +0.23(+1.11%) |
May 05, 2021 | 21.16 | 21.16 | 20.58 | 20.66 | 35,662 | +0.08(+0.39%) |
May 04, 2021 | 19.83 | 20.83 | 19.83 | 20.58 | 70,853 | -0.25(-1.20%) |