Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.33 | 20.36 | 19.97 | 20.04 | 38,587 | -0.24(-1.18%) |
Jul 29, 2021 | 20.62 | 20.65 | 20.28 | 20.28 | 24,521 | -0.25(-1.21%) |
Jul 28, 2021 | 20.44 | 20.57 | 20.40 | 20.53 | 18,909 | -0.01(-0.04%) |
Jul 27, 2021 | 20.47 | 20.77 | 20.47 | 20.54 | 14,795 | +0.04(+0.17%) |
Jul 26, 2021 | 20.64 | 20.88 | 20.44 | 20.50 | 11,151 | -0.04(-0.22%) |
Jul 23, 2021 | 20.56 | 20.65 | 20.44 | 20.55 | 13,365 | +0.09(+0.43%) |
Jul 22, 2021 | 20.98 | 21.02 | 20.46 | 20.46 | 15,512 | -0.52(-2.50%) |
Jul 21, 2021 | 21.22 | 21.43 | 20.98 | 20.98 | 13,274 | -0.13(-0.63%) |
Jul 20, 2021 | 21.17 | 21.54 | 21.12 | 21.12 | 48,960 | +0.03(+0.13%) |
Jul 19, 2021 | 20.74 | 21.16 | 20.74 | 21.09 | 22,213 | +0.19(+0.89%) |
Jul 16, 2021 | 21.11 | 21.24 | 20.87 | 20.90 | 73,816 | -0.20(-0.97%) |
Jul 15, 2021 | 21.01 | 21.11 | 20.88 | 21.11 | 15,672 | +0.11(+0.51%) |
Jul 14, 2021 | 20.89 | 21.04 | 20.88 | 21.00 | 23,606 | +0.08(+0.38%) |
Jul 13, 2021 | 20.88 | 21.07 | 20.72 | 20.92 | 20,661 | -0.05(-0.25%) |
Jul 12, 2021 | 20.77 | 20.99 | 20.69 | 20.97 | 23,189 | +0.28(+1.37%) |
Jul 09, 2021 | 20.81 | 20.88 | 20.62 | 20.69 | 24,932 | +0.04(+0.22%) |
Jul 08, 2021 | 20.56 | 20.86 | 20.40 | 20.64 | 29,078 | -0.09(-0.43%) |
Jul 07, 2021 | 20.84 | 20.88 | 20.65 | 20.73 | 30,948 | -0.07(-0.34%) |
Jul 06, 2021 | 20.65 | 20.85 | 20.54 | 20.80 | 38,771 | +0.20(+0.98%) |
Jul 02, 2021 | 20.93 | 20.93 | 20.58 | 20.60 | 39,359 | -0.33(-1.55%) |
Jul 01, 2021 | 20.78 | 20.93 | 20.62 | 20.93 | 32,421 | +0.25(+1.23%) |
Jun 30, 2021 | 20.77 | 20.80 | 20.58 | 20.67 | 35,387 | -0.03(-0.13%) |
Jun 29, 2021 | 20.84 | 20.87 | 20.64 | 20.70 | 29,080 | -0.07(-0.34%) |
Jun 28, 2021 | 20.85 | 20.85 | 20.53 | 20.77 | 34,662 | -0.01(-0.04%) |
Jun 25, 2021 | 20.58 | 20.85 | 20.58 | 20.78 | 116,433 | -0.02(-0.08%) |
Jun 24, 2021 | 20.67 | 20.80 | 20.54 | 20.80 | 25,191 | +0.13(+0.64%) |
Jun 23, 2021 | 20.80 | 20.80 | 20.57 | 20.66 | 41,020 | -0.05(-0.25%) |
Jun 22, 2021 | 20.45 | 20.80 | 20.36 | 20.72 | 35,896 | +0.21(+1.03%) |
Jun 21, 2021 | 20.36 | 20.77 | 20.18 | 20.51 | 60,361 | +0.37(+1.83%) |
Jun 18, 2021 | 20.50 | 20.56 | 20.00 | 20.14 | 73,066 | -0.74(-3.54%) |
Jun 17, 2021 | 20.53 | 21.10 | 20.38 | 20.87 | 65,020 | +0.38(+1.84%) |
Jun 16, 2021 | 20.84 | 21.05 | 20.48 | 20.50 | 50,030 | -0.43(-2.06%) |
Jun 15, 2021 | 21.52 | 21.52 | 20.81 | 20.93 | 45,689 | -0.61(-2.82%) |
Jun 14, 2021 | 21.54 | 21.70 | 21.51 | 21.53 | 31,187 | +0.12(+0.57%) |
Jun 11, 2021 | 21.15 | 21.42 | 21.14 | 21.41 | 35,625 | +0.32(+1.50%) |
Jun 10, 2021 | 21.02 | 21.18 | 20.88 | 21.09 | 29,597 | +0.21(+1.01%) |
Jun 09, 2021 | 20.80 | 20.98 | 20.66 | 20.88 | 47,643 | +0.14(+0.68%) |
Jun 08, 2021 | 21.03 | 21.10 | 20.69 | 20.74 | 34,803 | -0.37(-1.75%) |
Jun 07, 2021 | 21.11 | 21.27 | 21.05 | 21.11 | 43,368 | -0.01(-0.04%) |
Jun 04, 2021 | 21.09 | 21.31 | 20.91 | 21.12 | 38,340 | -0.01(-0.04%) |
Jun 03, 2021 | 21.31 | 21.61 | 21.05 | 21.13 | 50,571 | -0.25(-1.19%) |
Jun 02, 2021 | 21.67 | 21.67 | 21.28 | 21.38 | 36,423 | -0.16(-0.73%) |
Jun 01, 2021 | 21.32 | 21.64 | 21.22 | 21.54 | 37,205 | +0.34(+1.62%) |
May 28, 2021 | 21.02 | 21.25 | 20.87 | 21.20 | 67,411 | +0.34(+1.64%) |
May 27, 2021 | 21.23 | 21.42 | 20.85 | 20.86 | 155,333 | -0.15(-0.71%) |
May 26, 2021 | 20.98 | 21.19 | 20.60 | 21.01 | 37,753 | +0.02(+0.08%) |
May 25, 2021 | 21.53 | 21.53 | 20.95 | 20.99 | 49,056 | -0.40(-1.85%) |
May 24, 2021 | 21.54 | 21.60 | 21.28 | 21.38 | 31,146 | -0.10(-0.45%) |
May 21, 2021 | 21.44 | 21.52 | 21.05 | 21.48 | 45,976 | +0.16(+0.74%) |
May 20, 2021 | 21.96 | 21.96 | 21.26 | 21.32 | 48,208 | -0.80(-3.62%) |
May 19, 2021 | 22.30 | 22.41 | 21.98 | 22.12 | 32,061 | -0.27(-1.22%) |
May 18, 2021 | 22.40 | 22.66 | 21.95 | 22.40 | 37,862 | +0.05(+0.24%) |
May 17, 2021 | 22.28 | 22.68 | 22.26 | 22.34 | 31,139 | +0.08(+0.36%) |
May 14, 2021 | 21.88 | 22.33 | 21.88 | 22.26 | 25,460 | +0.66(+3.05%) |
May 13, 2021 | 21.61 | 21.82 | 21.53 | 21.60 | 27,736 | -0.06(-0.28%) |
May 12, 2021 | 22.06 | 22.06 | 21.60 | 21.67 | 32,237 | -0.40(-1.79%) |
May 11, 2021 | 22.21 | 22.35 | 21.94 | 22.06 | 29,617 | -0.26(-1.18%) |
May 10, 2021 | 22.29 | 22.48 | 22.22 | 22.33 | 34,508 | +0.12(+0.55%) |
May 07, 2021 | 22.28 | 22.39 | 21.64 | 22.20 | 23,199 | -0.08(-0.36%) |
May 06, 2021 | 21.60 | 22.28 | 21.60 | 22.28 | 21,983 | +0.66(+3.05%) |
May 05, 2021 | 21.60 | 21.75 | 21.40 | 21.62 | 15,187 | +0.02(+0.08%) |
May 04, 2021 | 21.89 | 21.89 | 21.46 | 21.60 | 32,144 | -0.21(-0.97%) |