Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.69 | 20.72 | 20.02 | 20.06 | 65,667 | -0.78(-3.74%) |
Jul 29, 2021 | 20.76 | 21.25 | 20.59 | 20.84 | 27,874 | +0.13(+0.63%) |
Jul 28, 2021 | 20.93 | 21.23 | 20.68 | 20.71 | 62,093 | -0.22(-1.05%) |
Jul 27, 2021 | 20.97 | 21.12 | 20.59 | 20.93 | 67,535 | -0.28(-1.32%) |
Jul 26, 2021 | 22.31 | 22.31 | 21.15 | 21.21 | 77,625 | -1.10(-4.93%) |
Jul 23, 2021 | 22.96 | 22.96 | 22.14 | 22.31 | 76,248 | -0.56(-2.45%) |
Jul 22, 2021 | 22.85 | 23.09 | 22.52 | 22.87 | 62,439 | +0.00(+0.00%) |
Jul 21, 2021 | 22.18 | 23.26 | 20.80 | 22.87 | 100,157 | +0.69(+3.11%) |
Jul 20, 2021 | 22.07 | 22.76 | 21.93 | 22.18 | 89,245 | +0.18(+0.82%) |
Jul 19, 2021 | 21.60 | 22.23 | 21.25 | 22.00 | 115,586 | -0.12(-0.54%) |
Jul 16, 2021 | 22.29 | 22.41 | 21.85 | 22.12 | 104,423 | +0.06(+0.27%) |
Jul 15, 2021 | 21.82 | 22.12 | 21.27 | 22.06 | 84,276 | +0.31(+1.43%) |
Jul 14, 2021 | 22.40 | 22.88 | 21.53 | 21.75 | 130,741 | -0.50(-2.25%) |
Jul 13, 2021 | 21.98 | 22.35 | 21.66 | 22.25 | 115,278 | +0.24(+1.09%) |
Jul 12, 2021 | 22.49 | 22.73 | 21.66 | 22.01 | 97,287 | -0.23(-1.03%) |
Jul 09, 2021 | 21.96 | 22.35 | 21.34 | 22.24 | 96,069 | +0.48(+2.21%) |
Jul 08, 2021 | 21.59 | 22.32 | 21.46 | 21.76 | 179,764 | -0.20(-0.91%) |
Jul 07, 2021 | 20.99 | 22.01 | 20.82 | 21.96 | 283,167 | +1.00(+4.77%) |
Jul 06, 2021 | 20.64 | 21.00 | 20.60 | 20.96 | 287,892 | +0.32(+1.55%) |
Jul 02, 2021 | 19.96 | 20.91 | 19.70 | 20.64 | 246,282 | +0.72(+3.61%) |
Jul 01, 2021 | 18.57 | 20.03 | 18.00 | 19.92 | 211,981 | +1.39(+7.50%) |
Jun 30, 2021 | 20.51 | 20.75 | 18.31 | 18.53 | 555,128 | -1.87(-9.17%) |
Jun 29, 2021 | 20.84 | 20.95 | 20.30 | 20.40 | 84,107 | -0.45(-2.16%) |
Jun 28, 2021 | 20.72 | 21.00 | 20.36 | 20.85 | 139,820 | +0.12(+0.58%) |
Jun 25, 2021 | 21.90 | 21.90 | 20.68 | 20.73 | 276,384 | -1.19(-5.43%) |
Jun 24, 2021 | 21.71 | 22.10 | 21.69 | 21.92 | 101,559 | +0.22(+1.01%) |
Jun 23, 2021 | 21.76 | 22.37 | 21.65 | 21.70 | 151,740 | +0.05(+0.23%) |
Jun 22, 2021 | 21.45 | 21.75 | 20.91 | 21.65 | 176,910 | +0.20(+0.93%) |
Jun 21, 2021 | 20.67 | 21.54 | 20.35 | 21.45 | 247,211 | +0.84(+4.08%) |
Jun 18, 2021 | 20.80 | 21.00 | 19.38 | 20.61 | 774,490 | -0.40(-1.90%) |
Jun 17, 2021 | 20.80 | 21.58 | 20.61 | 21.01 | 199,379 | -0.04(-0.19%) |
Jun 16, 2021 | 20.91 | 21.39 | 20.65 | 21.05 | 207,277 | +0.25(+1.20%) |
Jun 15, 2021 | 20.59 | 21.18 | 20.43 | 20.80 | 253,226 | +0.20(+0.97%) |
Jun 14, 2021 | 18.80 | 20.65 | 18.80 | 20.60 | 366,172 | +1.63(+8.59%) |
Jun 11, 2021 | 18.35 | 19.05 | 18.35 | 18.97 | 179,677 | +0.77(+4.23%) |
Jun 10, 2021 | 17.43 | 18.25 | 16.97 | 18.20 | 276,003 | +1.05(+6.12%) |
Jun 09, 2021 | 17.20 | 17.86 | 16.95 | 17.15 | 154,290 | -0.07(-0.41%) |
Jun 08, 2021 | 16.32 | 17.39 | 16.07 | 17.22 | 231,016 | +0.90(+5.51%) |
Jun 07, 2021 | 15.83 | 16.92 | 15.75 | 16.32 | 807,205 | +0.50(+3.16%) |
Jun 04, 2021 | 15.04 | 16.00 | 14.81 | 15.82 | 513,603 | -0.65(-3.95%) |
Jun 03, 2021 | 15.00 | 16.56 | 14.86 | 16.47 | 451,572 | +1.79(+12.19%) |
Jun 02, 2021 | 14.52 | 14.71 | 14.31 | 14.68 | 103,731 | +0.21(+1.45%) |
Jun 01, 2021 | 14.20 | 14.50 | 13.80 | 14.47 | 118,733 | +0.39(+2.77%) |
May 28, 2021 | 14.80 | 14.98 | 14.08 | 14.08 | 204,340 | -0.70(-4.74%) |
May 27, 2021 | 14.52 | 14.83 | 14.36 | 14.78 | 148,872 | +0.28(+1.93%) |
May 26, 2021 | 14.43 | 14.59 | 14.33 | 14.50 | 37,954 | +0.13(+0.90%) |
May 25, 2021 | 14.37 | 14.60 | 14.32 | 14.37 | 47,863 | -0.07(-0.48%) |
May 24, 2021 | 13.83 | 14.54 | 13.83 | 14.44 | 79,258 | +0.67(+4.87%) |
May 21, 2021 | 13.76 | 13.96 | 13.70 | 13.77 | 60,470 | +0.01(+0.07%) |
May 20, 2021 | 13.58 | 13.82 | 13.58 | 13.76 | 25,616 | +0.18(+1.33%) |
May 19, 2021 | 13.41 | 13.66 | 13.41 | 13.58 | 31,680 | -0.04(-0.29%) |
May 18, 2021 | 13.69 | 13.81 | 13.52 | 13.62 | 40,363 | +0.00(+0.00%) |
May 17, 2021 | 13.49 | 13.68 | 13.37 | 13.62 | 46,508 | +0.15(+1.11%) |
May 14, 2021 | 13.29 | 13.63 | 13.28 | 13.47 | 55,622 | +0.34(+2.59%) |
May 13, 2021 | 13.24 | 13.43 | 12.98 | 13.13 | 48,114 | -0.10(-0.76%) |
May 12, 2021 | 13.20 | 13.41 | 12.98 | 13.23 | 61,368 | -0.11(-0.82%) |
May 11, 2021 | 13.01 | 13.46 | 12.90 | 13.34 | 63,928 | +0.23(+1.75%) |
May 10, 2021 | 13.35 | 13.35 | 12.95 | 13.11 | 90,884 | -0.11(-0.83%) |
May 07, 2021 | 13.23 | 13.33 | 13.07 | 13.22 | 28,562 | +0.14(+1.07%) |
May 06, 2021 | 13.33 | 13.45 | 12.91 | 13.08 | 56,582 | -0.19(-1.43%) |
May 05, 2021 | 13.18 | 13.44 | 13.01 | 13.27 | 74,631 | +0.18(+1.38%) |
May 04, 2021 | 13.14 | 13.32 | 12.98 | 13.09 | 66,761 | -0.13(-0.98%) |