Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.67 | 16.11 | 15.32 | 15.50 | 779,747 | -0.33(-2.10%) |
Jul 29, 2021 | 16.05 | 16.14 | 15.59 | 15.83 | 623,350 | +0.01(+0.06%) |
Jul 28, 2021 | 15.83 | 16.06 | 15.56 | 15.82 | 565,515 | +0.25(+1.58%) |
Jul 27, 2021 | 15.51 | 15.68 | 15.05 | 15.57 | 724,664 | -0.26(-1.62%) |
Jul 26, 2021 | 15.56 | 16.34 | 15.54 | 15.83 | 555,229 | +0.27(+1.71%) |
Jul 23, 2021 | 16.23 | 16.23 | 15.46 | 15.56 | 762,498 | -0.30(-1.91%) |
Jul 22, 2021 | 16.63 | 16.73 | 15.75 | 15.87 | 980,855 | -0.68(-4.12%) |
Jul 21, 2021 | 15.93 | 16.76 | 15.91 | 16.55 | 1,175,727 | +0.79(+4.99%) |
Jul 20, 2021 | 15.64 | 15.93 | 15.27 | 15.76 | 956,755 | +0.09(+0.61%) |
Jul 19, 2021 | 15.09 | 15.68 | 14.99 | 15.67 | 1,405,642 | +0.03(+0.18%) |
Jul 16, 2021 | 17.05 | 17.13 | 15.56 | 15.64 | 1,384,412 | -0.99(-5.93%) |
Jul 15, 2021 | 16.73 | 17.13 | 16.55 | 16.63 | 1,040,260 | -0.50(-2.93%) |
Jul 14, 2021 | 17.46 | 18.12 | 17.03 | 17.13 | 1,142,787 | -0.03(-0.17%) |
Jul 13, 2021 | 18.45 | 18.45 | 17.12 | 17.16 | 2,153,447 | -1.39(-7.51%) |
Jul 12, 2021 | 18.84 | 18.98 | 18.38 | 18.55 | 852,922 | -0.67(-3.50%) |
Jul 09, 2021 | 18.96 | 19.23 | 18.80 | 19.22 | 484,660 | +0.49(+2.63%) |
Jul 08, 2021 | 18.39 | 18.96 | 18.34 | 18.73 | 838,542 | -0.14(-0.75%) |
Jul 07, 2021 | 20.11 | 20.32 | 18.63 | 18.87 | 2,196,953 | -1.35(-6.66%) |
Jul 06, 2021 | 20.53 | 20.62 | 19.93 | 20.22 | 737,249 | -0.09(-0.42%) |
Jul 02, 2021 | 20.48 | 20.58 | 19.88 | 20.30 | 877,386 | -0.17(-0.83%) |
Jul 01, 2021 | 21.33 | 21.38 | 20.27 | 20.48 | 1,020,702 | -0.43(-2.04%) |
Jun 30, 2021 | 21.33 | 21.78 | 20.78 | 20.90 | 958,537 | -0.28(-1.34%) |
Jun 29, 2021 | 21.67 | 22.14 | 21.14 | 21.19 | 667,710 | -0.48(-2.23%) |
Jun 28, 2021 | 23.30 | 23.39 | 21.34 | 21.67 | 1,502,008 | -1.31(-5.69%) |
Jun 25, 2021 | 22.78 | 23.36 | 22.61 | 22.98 | 1,960,215 | +0.26(+1.13%) |
Jun 24, 2021 | 21.98 | 22.85 | 21.63 | 22.72 | 1,652,989 | +0.79(+3.59%) |
Jun 23, 2021 | 21.44 | 22.41 | 21.43 | 21.94 | 1,676,304 | +0.55(+2.57%) |
Jun 22, 2021 | 20.39 | 21.41 | 20.32 | 21.39 | 644,802 | +0.72(+3.49%) |
Jun 21, 2021 | 20.41 | 20.74 | 20.26 | 20.66 | 555,591 | +0.35(+1.73%) |
Jun 18, 2021 | 19.91 | 20.50 | 19.58 | 20.31 | 839,685 | +0.11(+0.56%) |
Jun 17, 2021 | 20.87 | 21.37 | 19.60 | 20.20 | 979,027 | -0.71(-3.40%) |
Jun 16, 2021 | 20.21 | 20.96 | 19.70 | 20.91 | 928,107 | +0.70(+3.47%) |
Jun 15, 2021 | 20.44 | 20.50 | 19.64 | 20.21 | 850,556 | -0.23(-1.11%) |
Jun 14, 2021 | 21.14 | 21.39 | 20.20 | 20.44 | 639,435 | -0.59(-2.80%) |
Jun 11, 2021 | 21.30 | 21.69 | 20.98 | 21.03 | 433,945 | -0.17(-0.80%) |
Jun 10, 2021 | 21.04 | 21.40 | 20.88 | 21.20 | 739,287 | +0.48(+2.33%) |
Jun 09, 2021 | 21.08 | 21.08 | 20.57 | 20.71 | 416,670 | -0.27(-1.27%) |
Jun 08, 2021 | 20.77 | 21.04 | 20.53 | 20.98 | 558,391 | +0.24(+1.14%) |
Jun 07, 2021 | 20.38 | 20.93 | 20.33 | 20.74 | 519,261 | +0.48(+2.39%) |
Jun 04, 2021 | 20.75 | 20.92 | 20.20 | 20.26 | 502,986 | -0.53(-2.55%) |
Jun 03, 2021 | 20.86 | 21.06 | 20.21 | 20.79 | 730,893 | -0.01(-0.05%) |
Jun 02, 2021 | 21.60 | 21.72 | 20.52 | 20.80 | 1,367,840 | -0.76(-3.52%) |
Jun 01, 2021 | 21.62 | 21.88 | 21.23 | 21.56 | 853,925 | +0.34(+1.61%) |
May 28, 2021 | 20.86 | 21.64 | 20.85 | 21.21 | 653,591 | +0.54(+2.61%) |
May 27, 2021 | 21.12 | 21.31 | 20.64 | 20.67 | 810,014 | -0.42(-1.98%) |
May 26, 2021 | 20.93 | 21.28 | 20.68 | 21.09 | 835,406 | +0.61(+2.96%) |
May 25, 2021 | 21.92 | 21.93 | 20.43 | 20.48 | 1,255,300 | -0.98(-4.55%) |
May 24, 2021 | 21.57 | 22.15 | 21.11 | 21.46 | 1,193,769 | -0.09(-0.44%) |
May 21, 2021 | 20.95 | 21.74 | 20.71 | 21.56 | 1,363,555 | +1.00(+4.84%) |
May 20, 2021 | 20.14 | 20.66 | 19.74 | 20.56 | 753,267 | +0.54(+2.70%) |
May 19, 2021 | 19.95 | 20.74 | 19.37 | 20.02 | 1,032,653 | -0.23(-1.12%) |
May 18, 2021 | 20.01 | 20.85 | 19.70 | 20.25 | 1,555,516 | +0.45(+2.29%) |
May 17, 2021 | 19.22 | 19.88 | 18.67 | 19.79 | 995,076 | +0.62(+3.25%) |
May 14, 2021 | 18.90 | 19.79 | 18.89 | 19.17 | 1,315,607 | +0.53(+2.83%) |
May 13, 2021 | 17.74 | 18.74 | 17.74 | 18.64 | 984,247 | +0.64(+3.56%) |
May 12, 2021 | 18.26 | 18.65 | 17.88 | 18.00 | 844,888 | -0.36(-1.95%) |
May 11, 2021 | 18.24 | 19.11 | 17.99 | 18.36 | 1,181,119 | -0.47(-2.50%) |
May 10, 2021 | 19.15 | 19.94 | 18.71 | 18.83 | 3,234,398 | +0.31(+1.68%) |
May 07, 2021 | 16.59 | 18.56 | 16.56 | 18.52 | 1,628,349 | +1.53(+8.99%) |
May 06, 2021 | 16.88 | 17.08 | 16.25 | 16.99 | 701,045 | +0.11(+0.67%) |
May 05, 2021 | 17.11 | 17.64 | 16.68 | 16.88 | 1,259,949 | -0.52(-2.98%) |
May 04, 2021 | 18.27 | 18.40 | 17.22 | 17.40 | 984,511 | -1.00(-5.44%) |