Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.73 | 18.18 | 15.85 | 16.31 | 2,495,219 | -1.56(-8.73%) |
Jul 29, 2021 | 19.85 | 19.85 | 17.65 | 17.87 | 551,399 | -1.66(-8.50%) |
Jul 28, 2021 | 19.26 | 19.63 | 19.01 | 19.53 | 208,689 | +0.23(+1.19%) |
Jul 27, 2021 | 19.48 | 19.51 | 18.72 | 19.30 | 221,155 | -0.32(-1.63%) |
Jul 26, 2021 | 19.75 | 19.90 | 19.55 | 19.62 | 270,592 | -0.02(-0.10%) |
Jul 23, 2021 | 19.50 | 19.73 | 19.14 | 19.64 | 218,329 | +0.23(+1.18%) |
Jul 22, 2021 | 19.27 | 19.56 | 19.01 | 19.41 | 248,639 | +0.21(+1.09%) |
Jul 21, 2021 | 19.05 | 19.30 | 18.71 | 19.20 | 216,783 | +0.25(+1.32%) |
Jul 20, 2021 | 18.59 | 19.01 | 18.59 | 18.95 | 415,571 | +0.35(+1.88%) |
Jul 19, 2021 | 18.27 | 18.90 | 18.27 | 18.60 | 321,968 | -0.33(-1.74%) |
Jul 16, 2021 | 19.21 | 19.62 | 18.86 | 18.93 | 536,662 | -0.42(-2.17%) |
Jul 15, 2021 | 19.34 | 19.39 | 18.96 | 19.35 | 294,083 | -0.13(-0.67%) |
Jul 14, 2021 | 19.78 | 19.92 | 19.44 | 19.48 | 288,349 | -0.24(-1.22%) |
Jul 13, 2021 | 19.93 | 20.02 | 19.61 | 19.72 | 376,523 | -0.18(-0.90%) |
Jul 12, 2021 | 20.60 | 20.70 | 19.82 | 19.90 | 323,734 | -0.62(-3.02%) |
Jul 09, 2021 | 20.41 | 20.70 | 20.22 | 20.52 | 283,755 | +0.16(+0.79%) |
Jul 08, 2021 | 19.96 | 20.48 | 19.75 | 20.36 | 355,371 | +0.17(+0.84%) |
Jul 07, 2021 | 20.41 | 20.53 | 19.99 | 20.19 | 320,732 | -0.13(-0.64%) |
Jul 06, 2021 | 20.75 | 20.75 | 20.11 | 20.32 | 342,020 | -0.50(-2.40%) |
Jul 02, 2021 | 21.27 | 21.27 | 20.49 | 20.82 | 565,710 | -0.45(-2.12%) |
Jul 01, 2021 | 21.86 | 21.86 | 21.18 | 21.27 | 1,423,036 | -0.24(-1.12%) |
Jun 30, 2021 | 20.16 | 21.84 | 20.16 | 21.51 | 1,899,020 | +1.17(+5.75%) |
Jun 29, 2021 | 20.40 | 20.86 | 20.20 | 20.34 | 645,518 | -0.08(-0.39%) |
Jun 28, 2021 | 20.88 | 20.93 | 20.24 | 20.42 | 738,285 | -0.36(-1.73%) |
Jun 25, 2021 | 19.71 | 21.01 | 19.71 | 20.78 | 1,525,271 | +1.09(+5.54%) |
Jun 24, 2021 | 18.93 | 19.72 | 18.93 | 19.69 | 446,090 | +0.79(+4.18%) |
Jun 23, 2021 | 18.85 | 19.13 | 18.76 | 18.90 | 363,596 | +0.11(+0.59%) |
Jun 22, 2021 | 18.74 | 18.87 | 18.46 | 18.79 | 218,726 | +0.10(+0.54%) |
Jun 21, 2021 | 19.28 | 19.28 | 18.59 | 18.69 | 259,295 | -0.48(-2.50%) |
Jun 18, 2021 | 19.52 | 19.76 | 19.17 | 19.17 | 840,068 | -0.38(-1.94%) |
Jun 17, 2021 | 19.43 | 19.64 | 19.11 | 19.55 | 561,641 | +0.06(+0.31%) |
Jun 16, 2021 | 19.33 | 19.59 | 19.16 | 19.49 | 310,394 | +0.11(+0.57%) |
Jun 15, 2021 | 19.39 | 19.52 | 19.09 | 19.38 | 339,869 | +0.08(+0.41%) |
Jun 14, 2021 | 19.27 | 19.64 | 19.17 | 19.30 | 429,180 | +0.12(+0.63%) |
Jun 11, 2021 | 19.25 | 19.26 | 18.84 | 19.18 | 258,647 | -0.03(-0.16%) |
Jun 10, 2021 | 18.79 | 19.32 | 18.52 | 19.21 | 276,519 | +0.47(+2.51%) |
Jun 09, 2021 | 18.88 | 19.36 | 18.62 | 18.74 | 332,287 | -0.02(-0.11%) |
Jun 08, 2021 | 19.00 | 19.14 | 18.43 | 18.76 | 311,976 | -0.10(-0.53%) |
Jun 07, 2021 | 18.05 | 19.00 | 18.05 | 18.86 | 482,624 | +0.76(+4.20%) |
Jun 04, 2021 | 18.09 | 18.36 | 18.03 | 18.10 | 695,229 | +0.10(+0.56%) |
Jun 03, 2021 | 17.65 | 18.03 | 17.59 | 18.00 | 228,494 | +0.28(+1.58%) |
Jun 02, 2021 | 17.82 | 17.96 | 17.50 | 17.72 | 245,141 | -0.09(-0.51%) |
Jun 01, 2021 | 17.72 | 18.05 | 17.57 | 17.81 | 283,811 | +0.12(+0.68%) |
May 28, 2021 | 18.18 | 18.34 | 17.65 | 17.69 | 443,817 | -0.44(-2.43%) |
May 27, 2021 | 18.24 | 18.32 | 17.92 | 18.13 | 851,397 | +0.10(+0.55%) |
May 26, 2021 | 17.94 | 18.08 | 17.75 | 18.03 | 223,437 | +0.17(+0.95%) |
May 25, 2021 | 18.42 | 18.58 | 17.86 | 17.86 | 425,149 | -0.54(-2.93%) |
May 24, 2021 | 18.62 | 18.86 | 18.36 | 18.40 | 195,480 | -0.09(-0.49%) |
May 21, 2021 | 18.71 | 18.71 | 18.33 | 18.49 | 275,735 | -0.06(-0.32%) |
May 20, 2021 | 18.23 | 18.77 | 18.07 | 18.55 | 497,920 | +0.25(+1.37%) |
May 19, 2021 | 17.90 | 18.44 | 17.77 | 18.30 | 325,521 | +0.00(+0.00%) |
May 18, 2021 | 18.59 | 18.84 | 18.29 | 18.30 | 221,405 | -0.28(-1.51%) |
May 17, 2021 | 18.61 | 18.85 | 18.50 | 18.58 | 341,996 | -0.07(-0.38%) |
May 14, 2021 | 18.44 | 18.66 | 18.14 | 18.65 | 328,072 | +0.24(+1.30%) |
May 13, 2021 | 17.83 | 18.49 | 17.73 | 18.41 | 354,435 | +0.61(+3.43%) |
May 12, 2021 | 18.05 | 18.53 | 17.78 | 17.80 | 352,562 | -0.03(-0.17%) |
May 11, 2021 | 17.51 | 18.10 | 17.38 | 17.83 | 249,522 | -0.03(-0.17%) |
May 10, 2021 | 17.69 | 18.22 | 17.58 | 17.86 | 645,286 | +0.00(+0.00%) |
May 07, 2021 | 17.63 | 18.05 | 17.34 | 17.86 | 345,894 | +0.35(+2.00%) |
May 06, 2021 | 16.55 | 17.62 | 16.21 | 17.51 | 816,177 | +0.93(+5.61%) |
May 05, 2021 | 16.63 | 17.07 | 16.47 | 16.58 | 302,492 | -0.08(-0.48%) |
May 04, 2021 | 16.97 | 17.20 | 16.63 | 16.66 | 246,989 | -0.39(-2.29%) |