Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.53 | 18.59 | 18.30 | 18.50 | 2,029,598 | -0.24(-1.26%) |
Jul 29, 2021 | 18.93 | 18.98 | 18.70 | 18.74 | 2,297,298 | +0.00(+0.00%) |
Jul 28, 2021 | 18.74 | 18.92 | 18.47 | 18.74 | 1,875,501 | +0.14(+0.78%) |
Jul 27, 2021 | 18.50 | 18.70 | 18.37 | 18.60 | 2,437,921 | -0.23(-1.20%) |
Jul 26, 2021 | 18.56 | 18.92 | 18.53 | 18.82 | 1,606,105 | +0.54(+2.97%) |
Jul 23, 2021 | 18.41 | 18.41 | 17.98 | 18.28 | 2,787,154 | +0.24(+1.30%) |
Jul 22, 2021 | 18.26 | 18.26 | 17.87 | 18.04 | 2,640,026 | -0.24(-1.29%) |
Jul 21, 2021 | 17.92 | 18.33 | 17.92 | 18.28 | 1,980,015 | +0.58(+3.27%) |
Jul 20, 2021 | 17.44 | 17.88 | 17.35 | 17.70 | 2,794,442 | +0.11(+0.62%) |
Jul 19, 2021 | 17.63 | 17.79 | 17.31 | 17.59 | 3,521,947 | -0.50(-2.75%) |
Jul 16, 2021 | 18.57 | 18.59 | 17.96 | 18.09 | 2,677,983 | -0.30(-1.63%) |
Jul 15, 2021 | 18.70 | 18.88 | 18.37 | 18.39 | 3,192,052 | -0.51(-2.68%) |
Jul 14, 2021 | 19.28 | 19.55 | 18.79 | 18.89 | 2,692,629 | -0.05(-0.24%) |
Jul 13, 2021 | 18.92 | 19.14 | 18.70 | 18.94 | 2,638,092 | -0.36(-1.88%) |
Jul 12, 2021 | 19.06 | 19.43 | 18.97 | 19.30 | 1,539,016 | -0.09(-0.47%) |
Jul 09, 2021 | 19.18 | 19.44 | 19.04 | 19.39 | 1,725,707 | +0.74(+3.98%) |
Jul 08, 2021 | 18.54 | 18.83 | 18.39 | 18.65 | 1,943,383 | -0.31(-1.62%) |
Jul 07, 2021 | 19.08 | 19.24 | 18.67 | 18.96 | 2,175,261 | -0.10(-0.52%) |
Jul 06, 2021 | 19.80 | 19.82 | 19.02 | 19.06 | 2,016,168 | -0.97(-4.84%) |
Jul 02, 2021 | 20.22 | 20.23 | 19.89 | 20.03 | 1,253,741 | -0.02(-0.09%) |
Jul 01, 2021 | 20.16 | 20.37 | 19.92 | 20.04 | 2,090,103 | +0.22(+1.10%) |
Jun 30, 2021 | 19.56 | 19.91 | 19.52 | 19.83 | 1,900,404 | +0.17(+0.88%) |
Jun 29, 2021 | 19.75 | 19.91 | 19.60 | 19.65 | 2,143,399 | -0.06(-0.32%) |
Jun 28, 2021 | 20.38 | 20.38 | 19.56 | 19.72 | 2,039,995 | -0.77(-3.76%) |
Jun 25, 2021 | 20.62 | 20.62 | 20.36 | 20.49 | 784,001 | -0.01(-0.04%) |
Jun 24, 2021 | 20.31 | 20.51 | 20.18 | 20.50 | 1,539,207 | +0.42(+2.07%) |
Jun 23, 2021 | 20.40 | 20.52 | 20.04 | 20.08 | 1,941,732 | +0.06(+0.32%) |
Jun 22, 2021 | 19.86 | 20.12 | 19.74 | 20.02 | 1,291,144 | -0.14(-0.67%) |
Jun 21, 2021 | 19.75 | 20.16 | 19.75 | 20.15 | 1,796,285 | +0.71(+3.63%) |
Jun 18, 2021 | 19.49 | 19.80 | 19.42 | 19.45 | 3,050,268 | -0.54(-2.72%) |
Jun 17, 2021 | 20.62 | 20.75 | 19.73 | 19.99 | 2,414,882 | -0.80(-3.83%) |
Jun 16, 2021 | 20.80 | 21.12 | 20.70 | 20.79 | 1,728,376 | -0.36(-1.71%) |
Jun 15, 2021 | 20.79 | 21.19 | 20.77 | 21.15 | 1,633,217 | +0.04(+0.17%) |
Jun 14, 2021 | 21.30 | 21.46 | 21.01 | 21.11 | 1,681,391 | +0.06(+0.30%) |
Jun 11, 2021 | 21.17 | 21.27 | 20.91 | 21.05 | 1,016,788 | +0.19(+0.91%) |
Jun 10, 2021 | 21.11 | 21.28 | 20.68 | 20.86 | 1,313,953 | -0.02(-0.09%) |
Jun 09, 2021 | 21.09 | 21.11 | 20.83 | 20.88 | 1,251,597 | -0.23(-1.07%) |
Jun 08, 2021 | 20.94 | 21.28 | 20.71 | 21.10 | 1,800,593 | -0.06(-0.30%) |
Jun 07, 2021 | 21.35 | 21.39 | 21.08 | 21.17 | 1,485,904 | -0.14(-0.64%) |
Jun 04, 2021 | 21.38 | 21.45 | 21.06 | 21.30 | 2,108,948 | +0.01(+0.04%) |
Jun 03, 2021 | 21.35 | 21.66 | 21.28 | 21.29 | 2,883,217 | -0.34(-1.55%) |
Jun 02, 2021 | 21.01 | 21.75 | 20.83 | 21.63 | 2,943,148 | +0.35(+1.66%) |
Jun 01, 2021 | 21.20 | 21.48 | 21.10 | 21.28 | 1,602,957 | +0.53(+2.58%) |
May 28, 2021 | 20.55 | 20.76 | 20.46 | 20.74 | 1,474,923 | -0.13(-0.61%) |
May 27, 2021 | 20.70 | 20.96 | 20.70 | 20.87 | 1,487,477 | +0.50(+2.44%) |
May 26, 2021 | 20.30 | 20.47 | 20.23 | 20.37 | 1,590,226 | +0.13(+0.63%) |
May 25, 2021 | 20.61 | 20.72 | 20.22 | 20.24 | 1,312,266 | -0.38(-1.84%) |
May 24, 2021 | 20.75 | 20.78 | 20.50 | 20.62 | 1,614,071 | +0.04(+0.18%) |
May 21, 2021 | 20.62 | 20.74 | 20.50 | 20.59 | 1,425,971 | +0.04(+0.22%) |
May 20, 2021 | 20.50 | 20.59 | 20.20 | 20.54 | 1,575,986 | +0.04(+0.17%) |
May 19, 2021 | 20.75 | 20.77 | 20.29 | 20.51 | 3,440,533 | -0.39(-1.88%) |
May 18, 2021 | 21.50 | 21.60 | 20.88 | 20.90 | 3,101,306 | -0.55(-2.58%) |
May 17, 2021 | 21.03 | 21.50 | 21.02 | 21.45 | 2,112,981 | +0.15(+0.71%) |
May 14, 2021 | 21.19 | 21.48 | 21.07 | 21.30 | 1,627,328 | +0.38(+1.84%) |
May 13, 2021 | 20.98 | 21.20 | 20.51 | 20.92 | 2,300,014 | +0.18(+0.86%) |
May 12, 2021 | 21.03 | 21.54 | 20.67 | 20.74 | 2,675,353 | -0.17(-0.81%) |
May 11, 2021 | 20.52 | 21.10 | 20.44 | 20.91 | 2,571,148 | +0.08(+0.39%) |
May 10, 2021 | 21.28 | 21.48 | 20.82 | 20.83 | 3,087,975 | -0.47(-2.18%) |
May 07, 2021 | 20.29 | 21.38 | 20.18 | 21.29 | 4,054,996 | +0.37(+1.75%) |
May 06, 2021 | 20.73 | 21.01 | 20.35 | 20.93 | 3,168,336 | +0.06(+0.30%) |
May 05, 2021 | 20.42 | 20.97 | 19.94 | 20.86 | 4,277,834 | +1.10(+5.57%) |
May 04, 2021 | 19.76 | 19.93 | 19.45 | 19.76 | 1,571,598 | +0.01(+0.05%) |