Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.77 | 20.77 | 20.77 | 0 | -0.45(-2.12%) | |
Jul 29, 2021 | 21.00 | 21.22 | 20.87 | 21.22 | 2,748 | +0.32(+1.53%) |
Jul 28, 2021 | 21.12 | 21.14 | 20.79 | 20.90 | 2,907 | -0.35(-1.65%) |
Jul 27, 2021 | 20.92 | 21.25 | 20.72 | 21.25 | 1,543 | +0.16(+0.76%) |
Jul 23, 2021 | 21.09 | 21.09 | 21.09 | 0 | -0.42(-1.95%) | |
Jul 22, 2021 | 21.49 | 21.59 | 21.49 | 21.51 | 1,309 | +0.10(+0.47%) |
Jul 21, 2021 | 21.00 | 21.41 | 20.94 | 21.41 | 2,900 | +0.35(+1.66%) |
Jul 20, 2021 | 20.50 | 21.10 | 20.50 | 21.06 | 4,514 | +0.81(+4.00%) |
Jul 19, 2021 | 20.90 | 20.90 | 19.80 | 20.25 | 8,301 | -0.80(-3.80%) |
Jul 16, 2021 | 21.96 | 21.96 | 21.05 | 21.05 | 1,100 | -1.06(-4.79%) |
Jul 15, 2021 | 22.68 | 22.68 | 22.11 | 22.11 | 1,202 | -0.75(-3.28%) |
Jul 14, 2021 | 23.02 | 23.02 | 22.86 | 22.86 | 3,200 | +0.30(+1.33%) |
Jul 13, 2021 | 22.56 | 22.56 | 22.56 | 22.56 | 150 | -0.14(-0.62%) |
Jul 12, 2021 | 22.68 | 22.92 | 22.65 | 22.70 | 4,200 | +0.00(+0.00%) |
Jul 09, 2021 | 22.96 | 22.99 | 22.39 | 22.70 | 14,250 | -0.18(-0.79%) |
Jul 08, 2021 | 22.60 | 22.96 | 22.60 | 22.88 | 8,954 | +0.04(+0.18%) |
Jul 07, 2021 | 22.59 | 22.85 | 22.59 | 22.84 | 2,238 | +0.93(+4.24%) |
Jul 06, 2021 | 21.70 | 22.55 | 21.70 | 21.91 | 6,377 | -0.06(-0.27%) |
Jul 05, 2021 | 21.29 | 21.97 | 21.29 | 21.97 | 7,461 | +0.97(+4.62%) |
Jul 02, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 300 | -0.50(-2.33%) |
Jun 30, 2021 | 21.50 | 21.50 | 21.50 | 0 | +0.35(+1.65%) | |
Jun 29, 2021 | 21.12 | 21.15 | 20.85 | 21.15 | 4,703 | +0.15(+0.71%) |
Jun 28, 2021 | 21.00 | 21.00 | 20.94 | 21.00 | 7,200 | -0.01(-0.05%) |
Jun 25, 2021 | 21.01 | 21.01 | 21.01 | 21.01 | 352 | +0.00(+0.00%) |
Jun 24, 2021 | 21.01 | 21.01 | 21.01 | 21.01 | 300 | +0.11(+0.53%) |
Jun 23, 2021 | 21.10 | 21.10 | 20.90 | 20.90 | 500 | -0.02(-0.10%) |
Jun 21, 2021 | 20.92 | 20.92 | 20.92 | 0 | -0.34(-1.60%) | |
Jun 18, 2021 | 20.65 | 21.26 | 20.52 | 21.26 | 2,600 | +0.29(+1.38%) |
Jun 17, 2021 | 20.97 | 20.97 | 20.97 | 20.97 | 100 | -0.17(-0.80%) |
Jun 16, 2021 | 21.14 | 21.14 | 21.14 | 21.14 | 100 | +0.11(+0.52%) |
Jun 15, 2021 | 20.51 | 21.13 | 20.51 | 21.03 | 3,820 | -0.13(-0.61%) |
Jun 14, 2021 | 21.01 | 21.16 | 21.01 | 21.16 | 210 | +0.30(+1.44%) |
Jun 11, 2021 | 20.74 | 21.19 | 20.74 | 20.86 | 1,500 | -0.07(-0.33%) |
Jun 10, 2021 | 20.78 | 20.93 | 20.76 | 20.93 | 300 | -0.32(-1.51%) |
Jun 09, 2021 | 20.56 | 21.43 | 20.56 | 21.25 | 911 | -0.11(-0.51%) |
Jun 08, 2021 | 20.95 | 21.54 | 20.95 | 21.36 | 2,210 | -0.01(-0.05%) |
Jun 07, 2021 | 21.16 | 21.37 | 21.16 | 21.37 | 200 | +0.25(+1.18%) |
Jun 04, 2021 | 20.93 | 21.12 | 20.93 | 21.12 | 1,033 | +0.15(+0.72%) |
Jun 03, 2021 | 21.81 | 21.81 | 20.97 | 20.97 | 1,285 | -0.18(-0.85%) |
Jun 02, 2021 | 21.55 | 21.63 | 20.97 | 21.15 | 5,940 | -0.37(-1.72%) |
Jun 01, 2021 | 21.02 | 21.52 | 20.52 | 21.52 | 5,855 | +0.49(+2.33%) |
May 31, 2021 | 21.03 | 21.03 | 21.03 | 21.03 | 100 | -0.19(-0.90%) |
May 28, 2021 | 20.62 | 21.22 | 20.62 | 21.22 | 1,300 | +0.22(+1.05%) |
May 27, 2021 | 20.90 | 21.07 | 20.90 | 21.00 | 13,542 | +0.10(+0.48%) |
May 26, 2021 | 20.90 | 20.90 | 20.82 | 20.90 | 4,215 | -0.01(-0.05%) |
May 25, 2021 | 19.14 | 20.91 | 19.14 | 20.91 | 2,124 | -0.09(-0.43%) |
May 21, 2021 | 21.00 | 21.00 | 21.00 | 0 | +0.50(+2.44%) | |
May 20, 2021 | 20.17 | 20.50 | 20.01 | 20.50 | 5,911 | +0.11(+0.54%) |
May 19, 2021 | 21.00 | 21.00 | 20.29 | 20.39 | 9,300 | -0.31(-1.50%) |
May 18, 2021 | 20.37 | 20.88 | 20.37 | 20.70 | 4,500 | +0.19(+0.93%) |
May 17, 2021 | 21.14 | 21.14 | 20.13 | 20.51 | 5,000 | +0.00(+0.00%) |
May 14, 2021 | 19.50 | 20.51 | 19.50 | 20.51 | 4,590 | +0.76(+3.85%) |
May 13, 2021 | 19.75 | 19.85 | 19.75 | 19.75 | 1,836 | +0.45(+2.33%) |
May 12, 2021 | 19.30 | 19.53 | 19.26 | 19.30 | 3,000 | +0.05(+0.26%) |
May 11, 2021 | 19.00 | 19.60 | 19.00 | 19.25 | 6,550 | -0.15(-0.77%) |
May 10, 2021 | 19.40 | 19.40 | 19.31 | 19.40 | 974 | -0.06(-0.31%) |
May 07, 2021 | 19.42 | 19.54 | 19.42 | 19.46 | 2,054 | +0.12(+0.62%) |
May 06, 2021 | 19.35 | 19.35 | 19.30 | 19.34 | 2,187 | -0.21(-1.07%) |
May 05, 2021 | 19.74 | 19.74 | 19.29 | 19.55 | 3,918 | -0.23(-1.16%) |
May 04, 2021 | 19.19 | 19.78 | 19.13 | 19.78 | 19,105 | +0.44(+2.28%) |