Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.37 | 20.54 | 20.27 | 20.35 | 80,048 | +0.00(+0.00%) |
Jul 29, 2021 | 20.35 | 20.52 | 20.24 | 20.35 | 121,821 | +0.09(+0.46%) |
Jul 28, 2021 | 19.43 | 20.36 | 19.34 | 20.25 | 144,651 | +0.89(+4.58%) |
Jul 27, 2021 | 19.34 | 19.63 | 19.08 | 19.37 | 97,781 | -0.12(-0.62%) |
Jul 26, 2021 | 19.38 | 19.51 | 18.98 | 19.49 | 136,083 | +0.21(+1.10%) |
Jul 23, 2021 | 19.31 | 19.33 | 19.12 | 19.27 | 49,744 | +0.04(+0.19%) |
Jul 22, 2021 | 19.67 | 19.84 | 19.18 | 19.24 | 50,299 | -0.45(-2.30%) |
Jul 21, 2021 | 19.55 | 19.81 | 19.42 | 19.69 | 85,873 | +0.14(+0.71%) |
Jul 20, 2021 | 19.16 | 20.12 | 19.02 | 19.55 | 205,141 | +0.45(+2.37%) |
Jul 19, 2021 | 18.64 | 19.16 | 18.60 | 19.10 | 118,190 | -0.17(-0.86%) |
Jul 16, 2021 | 19.26 | 19.66 | 19.14 | 19.26 | 199,725 | +0.14(+0.73%) |
Jul 15, 2021 | 19.22 | 19.36 | 19.01 | 19.13 | 114,536 | -0.29(-1.48%) |
Jul 14, 2021 | 19.79 | 19.98 | 19.33 | 19.41 | 82,345 | -0.35(-1.78%) |
Jul 13, 2021 | 19.99 | 20.20 | 19.71 | 19.76 | 126,145 | -0.43(-2.11%) |
Jul 12, 2021 | 20.49 | 20.74 | 20.10 | 20.19 | 81,794 | -0.31(-1.49%) |
Jul 09, 2021 | 20.59 | 20.80 | 20.29 | 20.49 | 99,482 | +0.02(+0.09%) |
Jul 08, 2021 | 20.83 | 21.01 | 20.40 | 20.48 | 133,671 | -0.62(-2.94%) |
Jul 07, 2021 | 21.22 | 21.31 | 20.96 | 21.10 | 108,747 | -0.06(-0.31%) |
Jul 06, 2021 | 20.99 | 21.27 | 20.87 | 21.16 | 107,764 | +0.13(+0.62%) |
Jul 02, 2021 | 21.02 | 21.08 | 20.82 | 21.03 | 188,039 | +0.20(+0.98%) |
Jul 01, 2021 | 20.31 | 20.89 | 20.24 | 20.83 | 111,276 | +0.52(+2.55%) |
Jun 30, 2021 | 20.61 | 20.74 | 20.16 | 20.31 | 125,275 | -0.43(-2.10%) |
Jun 29, 2021 | 21.04 | 21.15 | 20.67 | 20.74 | 82,818 | -0.28(-1.32%) |
Jun 28, 2021 | 21.21 | 21.44 | 20.85 | 21.02 | 72,054 | -0.21(-1.00%) |
Jun 25, 2021 | 21.10 | 21.37 | 20.87 | 21.23 | 482,910 | +0.08(+0.39%) |
Jun 24, 2021 | 21.03 | 21.26 | 20.91 | 21.15 | 103,351 | +0.24(+1.15%) |
Jun 23, 2021 | 20.64 | 21.13 | 20.64 | 20.91 | 195,442 | +0.16(+0.76%) |
Jun 22, 2021 | 20.95 | 21.84 | 20.65 | 20.75 | 167,538 | -0.32(-1.54%) |
Jun 21, 2021 | 21.58 | 21.98 | 21.01 | 21.08 | 170,932 | -0.42(-1.94%) |
Jun 18, 2021 | 22.24 | 22.58 | 21.38 | 21.49 | 321,745 | -1.08(-4.79%) |
Jun 17, 2021 | 22.47 | 22.95 | 22.45 | 22.58 | 223,162 | -0.03(-0.12%) |
Jun 16, 2021 | 22.61 | 22.92 | 22.54 | 22.60 | 209,640 | -0.01(-0.04%) |
Jun 15, 2021 | 22.56 | 23.02 | 22.32 | 22.61 | 180,103 | +0.09(+0.41%) |
Jun 14, 2021 | 22.40 | 22.96 | 22.08 | 22.52 | 198,357 | +0.12(+0.54%) |
Jun 11, 2021 | 24.34 | 24.34 | 22.26 | 22.40 | 583,292 | -2.08(-8.50%) |
Jun 10, 2021 | 25.41 | 25.64 | 24.00 | 24.48 | 727,021 | -1.66(-6.37%) |
Jun 09, 2021 | 19.51 | 26.31 | 19.51 | 26.15 | 2,046,954 | +7.34(+39.06%) |
Jun 08, 2021 | 18.55 | 18.90 | 18.47 | 18.80 | 128,817 | +0.45(+2.47%) |
Jun 07, 2021 | 17.94 | 18.40 | 17.92 | 18.35 | 141,799 | +0.38(+2.11%) |
Jun 04, 2021 | 18.24 | 18.30 | 17.91 | 17.97 | 266,775 | -0.19(-1.07%) |
Jun 03, 2021 | 18.23 | 18.31 | 17.89 | 18.16 | 65,970 | -0.16(-0.86%) |
Jun 02, 2021 | 18.73 | 18.82 | 18.21 | 18.32 | 51,755 | -0.28(-1.49%) |
Jun 01, 2021 | 18.64 | 18.64 | 18.29 | 18.60 | 108,526 | -0.01(-0.05%) |
May 28, 2021 | 18.77 | 18.89 | 18.54 | 18.61 | 68,185 | -0.04(-0.20%) |
May 27, 2021 | 18.68 | 18.90 | 18.55 | 18.64 | 135,439 | +0.13(+0.70%) |
May 26, 2021 | 18.64 | 18.74 | 18.40 | 18.52 | 113,229 | +0.06(+0.35%) |
May 25, 2021 | 18.58 | 18.77 | 18.36 | 18.45 | 114,339 | -0.12(-0.65%) |
May 24, 2021 | 18.36 | 18.69 | 18.30 | 18.57 | 449,560 | +0.24(+1.31%) |
May 21, 2021 | 18.52 | 18.64 | 18.17 | 18.33 | 132,858 | +0.02(+0.10%) |
May 20, 2021 | 18.15 | 18.46 | 18.08 | 18.31 | 108,871 | +0.11(+0.61%) |
May 19, 2021 | 18.03 | 18.46 | 17.71 | 18.20 | 91,869 | +0.01(+0.05%) |
May 18, 2021 | 18.18 | 18.50 | 18.03 | 18.19 | 51,909 | +0.03(+0.15%) |
May 17, 2021 | 18.18 | 18.33 | 17.93 | 18.16 | 74,544 | -0.21(-1.16%) |
May 14, 2021 | 17.97 | 18.43 | 17.82 | 18.38 | 58,464 | +0.56(+3.17%) |
May 13, 2021 | 17.34 | 17.98 | 17.03 | 17.81 | 86,219 | +0.58(+3.38%) |
May 12, 2021 | 17.81 | 17.95 | 17.17 | 17.23 | 98,353 | -0.77(-4.27%) |
May 11, 2021 | 17.76 | 18.07 | 17.76 | 18.00 | 57,248 | -0.07(-0.41%) |
May 10, 2021 | 18.69 | 18.69 | 18.06 | 18.07 | 78,253 | -0.69(-3.70%) |
May 07, 2021 | 18.69 | 18.91 | 18.65 | 18.77 | 50,441 | +0.08(+0.45%) |
May 06, 2021 | 18.61 | 18.81 | 18.42 | 18.68 | 64,060 | +0.06(+0.30%) |
May 05, 2021 | 18.78 | 18.87 | 18.51 | 18.63 | 62,610 | -0.15(-0.78%) |
May 04, 2021 | 18.90 | 18.90 | 18.55 | 18.77 | 118,139 | -0.26(-1.35%) |