Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.91 | 50.08 | 49.76 | 49.81 | 347,673 | -0.09(-0.18%) |
Jul 29, 2021 | 50.21 | 50.29 | 49.81 | 49.90 | 324,073 | -0.07(-0.14%) |
Jul 28, 2021 | 50.30 | 50.41 | 49.91 | 49.96 | 240,851 | -0.34(-0.67%) |
Jul 27, 2021 | 50.35 | 50.50 | 50.21 | 50.30 | 184,137 | -0.15(-0.30%) |
Jul 26, 2021 | 50.66 | 50.85 | 50.31 | 50.45 | 237,658 | -0.23(-0.45%) |
Jul 23, 2021 | 50.77 | 50.83 | 50.50 | 50.68 | 176,037 | +0.03(+0.06%) |
Jul 22, 2021 | 50.50 | 51.00 | 50.50 | 50.65 | 398,394 | +0.10(+0.20%) |
Jul 21, 2021 | 50.45 | 50.57 | 50.13 | 50.55 | 369,892 | +0.10(+0.20%) |
Jul 20, 2021 | 50.28 | 50.63 | 50.22 | 50.45 | 594,035 | +0.08(+0.16%) |
Jul 19, 2021 | 50.10 | 50.55 | 49.86 | 50.37 | 536,454 | +0.31(+0.62%) |
Jul 16, 2021 | 50.39 | 50.50 | 49.84 | 50.06 | 545,535 | -0.16(-0.32%) |
Jul 15, 2021 | 49.89 | 50.55 | 49.77 | 50.22 | 1,297,072 | +0.31(+0.62%) |
Jul 14, 2021 | 49.85 | 50.05 | 49.78 | 49.92 | 844,205 | +0.12(+0.24%) |
Jul 13, 2021 | 49.91 | 50.20 | 49.71 | 49.80 | 2,955,213 | -0.23(-0.46%) |
Jul 12, 2021 | 49.52 | 51.31 | 49.52 | 50.02 | 2,680,132 | +32.83(+190.96%) |
Jul 09, 2021 | 16.91 | 17.34 | 16.90 | 17.19 | 32,363 | +0.34(+2.01%) |
Jul 08, 2021 | 16.82 | 17.00 | 16.47 | 16.85 | 52,484 | +0.08(+0.48%) |
Jul 07, 2021 | 16.49 | 16.80 | 16.45 | 16.77 | 28,960 | +0.25(+1.51%) |
Jul 06, 2021 | 17.04 | 17.04 | 16.34 | 16.53 | 36,320 | -0.82(-4.71%) |
Jul 02, 2021 | 17.58 | 17.62 | 17.11 | 17.34 | 41,674 | -0.37(-2.08%) |
Jul 01, 2021 | 17.19 | 17.89 | 17.05 | 17.71 | 36,594 | +0.66(+3.85%) |
Jun 30, 2021 | 17.06 | 17.37 | 17.04 | 17.05 | 51,911 | -0.07(-0.41%) |
Jun 29, 2021 | 17.04 | 17.64 | 17.04 | 17.12 | 33,750 | -0.08(-0.46%) |
Jun 28, 2021 | 17.57 | 17.57 | 17.04 | 17.20 | 28,096 | -0.47(-2.65%) |
Jun 25, 2021 | 17.81 | 18.01 | 17.42 | 17.67 | 151,798 | +0.03(+0.17%) |
Jun 24, 2021 | 17.50 | 17.69 | 17.36 | 17.64 | 24,600 | +0.23(+1.32%) |
Jun 23, 2021 | 17.56 | 17.79 | 17.24 | 17.41 | 33,218 | -0.03(-0.17%) |
Jun 22, 2021 | 17.59 | 17.60 | 17.25 | 17.44 | 23,707 | -0.05(-0.28%) |
Jun 21, 2021 | 16.59 | 18.07 | 16.59 | 17.49 | 62,571 | +0.99(+5.97%) |
Jun 18, 2021 | 17.10 | 17.28 | 16.47 | 16.51 | 71,501 | -1.08(-6.12%) |
Jun 17, 2021 | 17.83 | 17.87 | 17.36 | 17.58 | 30,583 | -0.21(-1.18%) |
Jun 16, 2021 | 17.87 | 18.00 | 17.73 | 17.79 | 17,511 | -0.18(-1.00%) |
Jun 15, 2021 | 17.80 | 18.13 | 17.64 | 17.97 | 23,707 | +0.11(+0.61%) |
Jun 14, 2021 | 17.94 | 18.06 | 17.64 | 17.86 | 24,600 | -0.02(-0.11%) |
Jun 11, 2021 | 17.92 | 17.98 | 17.74 | 17.88 | 48,752 | -0.03(-0.17%) |
Jun 10, 2021 | 18.01 | 18.13 | 17.86 | 17.91 | 48,993 | -0.08(-0.44%) |
Jun 09, 2021 | 18.21 | 18.23 | 17.83 | 17.99 | 36,104 | -0.17(-0.93%) |
Jun 08, 2021 | 17.97 | 18.23 | 17.96 | 18.16 | 57,730 | -0.09(-0.49%) |
Jun 07, 2021 | 18.48 | 18.48 | 17.93 | 18.25 | 53,136 | -0.08(-0.43%) |
Jun 04, 2021 | 18.43 | 18.81 | 18.17 | 18.33 | 41,303 | -0.10(-0.54%) |
Jun 03, 2021 | 18.49 | 18.80 | 18.17 | 18.43 | 66,589 | -0.04(-0.21%) |
Jun 02, 2021 | 18.88 | 18.88 | 18.40 | 18.47 | 33,476 | -0.25(-1.32%) |
Jun 01, 2021 | 18.59 | 18.87 | 18.32 | 18.71 | 33,756 | -0.01(-0.05%) |
May 28, 2021 | 19.22 | 19.72 | 18.58 | 18.72 | 53,452 | -0.21(-1.10%) |
May 27, 2021 | 18.86 | 19.29 | 18.65 | 18.93 | 133,363 | +0.26(+1.38%) |
May 26, 2021 | 18.61 | 18.87 | 18.52 | 18.67 | 25,382 | +0.23(+1.23%) |
May 25, 2021 | 18.95 | 19.27 | 18.17 | 18.45 | 110,812 | -0.38(-2.00%) |
May 24, 2021 | 19.01 | 19.20 | 18.59 | 18.82 | 25,388 | -0.07(-0.37%) |
May 21, 2021 | 18.96 | 18.96 | 18.69 | 18.89 | 20,200 | +0.17(+0.90%) |
May 20, 2021 | 18.62 | 18.84 | 18.47 | 18.72 | 20,874 | +0.11(+0.59%) |
May 19, 2021 | 18.43 | 18.69 | 18.26 | 18.61 | 22,838 | -0.02(-0.11%) |
May 18, 2021 | 18.93 | 19.08 | 18.55 | 18.63 | 35,143 | -0.32(-1.67%) |
May 17, 2021 | 18.62 | 19.11 | 18.51 | 18.95 | 25,816 | +0.30(+1.59%) |
May 14, 2021 | 18.57 | 18.74 | 18.28 | 18.65 | 44,233 | +0.33(+1.78%) |
May 13, 2021 | 17.49 | 18.59 | 17.49 | 18.33 | 45,734 | +0.78(+4.46%) |
May 12, 2021 | 17.97 | 18.32 | 17.39 | 17.54 | 34,174 | -0.49(-2.69%) |
May 11, 2021 | 17.08 | 18.18 | 17.01 | 18.03 | 49,716 | +0.37(+2.07%) |
May 10, 2021 | 18.23 | 18.81 | 17.56 | 17.66 | 52,657 | -0.65(-3.57%) |
May 07, 2021 | 18.53 | 18.78 | 17.62 | 18.32 | 36,411 | -0.39(-2.07%) |
May 06, 2021 | 18.86 | 19.32 | 17.93 | 18.70 | 41,628 | +0.03(+0.16%) |
May 05, 2021 | 18.69 | 18.70 | 18.17 | 18.67 | 16,307 | -0.03(-0.16%) |
May 04, 2021 | 19.10 | 19.12 | 18.61 | 18.70 | 27,201 | -0.59(-3.08%) |