Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.83 | 20.11 | 19.72 | 19.87 | 196,035 | -0.16(-0.80%) |
Jul 29, 2021 | 20.37 | 20.66 | 19.79 | 20.03 | 539,145 | -0.25(-1.23%) |
Jul 28, 2021 | 19.64 | 20.78 | 19.55 | 20.28 | 504,576 | +1.12(+5.85%) |
Jul 27, 2021 | 20.10 | 20.37 | 19.05 | 19.16 | 1,434,796 | -1.49(-7.22%) |
Jul 26, 2021 | 20.38 | 20.86 | 19.80 | 20.65 | 660,417 | -0.28(-1.34%) |
Jul 23, 2021 | 21.23 | 21.59 | 19.75 | 20.93 | 1,249,931 | -1.07(-4.86%) |
Jul 22, 2021 | 23.02 | 23.06 | 21.70 | 22.00 | 453,012 | -1.14(-4.93%) |
Jul 21, 2021 | 23.00 | 23.48 | 22.84 | 23.14 | 303,577 | +0.15(+0.65%) |
Jul 20, 2021 | 23.74 | 23.74 | 22.61 | 22.99 | 315,694 | -0.63(-2.67%) |
Jul 19, 2021 | 23.20 | 23.85 | 22.88 | 23.62 | 487,392 | +0.08(+0.34%) |
Jul 16, 2021 | 24.60 | 24.69 | 23.31 | 23.54 | 523,329 | -0.95(-3.88%) |
Jul 15, 2021 | 23.48 | 24.99 | 23.48 | 24.49 | 852,355 | +0.85(+3.60%) |
Jul 14, 2021 | 23.74 | 24.15 | 22.24 | 23.64 | 1,475,833 | -0.09(-0.38%) |
Jul 13, 2021 | 20.68 | 23.98 | 20.63 | 23.73 | 6,662,992 | +5.13(+27.58%) |
Jul 12, 2021 | 18.25 | 18.66 | 18.25 | 18.60 | 225,147 | +0.32(+1.75%) |
Jul 09, 2021 | 18.86 | 19.19 | 18.00 | 18.28 | 415,846 | -0.67(-3.54%) |
Jul 08, 2021 | 18.10 | 19.00 | 17.92 | 18.95 | 292,024 | +0.22(+1.17%) |
Jul 07, 2021 | 19.30 | 19.59 | 18.71 | 18.73 | 329,105 | -0.52(-2.70%) |
Jul 06, 2021 | 19.76 | 19.90 | 19.03 | 19.25 | 488,241 | -0.44(-2.23%) |
Jul 02, 2021 | 18.56 | 19.96 | 17.85 | 19.69 | 657,835 | +1.07(+5.75%) |
Jul 01, 2021 | 18.71 | 18.82 | 18.40 | 18.62 | 257,639 | +0.02(+0.11%) |
Jun 30, 2021 | 18.44 | 18.65 | 18.21 | 18.60 | 159,310 | +0.07(+0.38%) |
Jun 29, 2021 | 18.56 | 18.87 | 18.36 | 18.53 | 215,328 | -0.21(-1.12%) |
Jun 28, 2021 | 18.58 | 18.85 | 18.43 | 18.74 | 256,135 | +0.23(+1.24%) |
Jun 25, 2021 | 18.64 | 18.84 | 18.38 | 18.51 | 192,326 | -0.10(-0.54%) |
Jun 24, 2021 | 17.95 | 18.64 | 17.78 | 18.61 | 275,752 | +0.92(+5.20%) |
Jun 23, 2021 | 17.18 | 17.72 | 17.02 | 17.69 | 235,987 | +0.55(+3.21%) |
Jun 22, 2021 | 17.17 | 17.27 | 16.87 | 17.14 | 315,669 | -0.03(-0.17%) |
Jun 21, 2021 | 18.59 | 18.61 | 17.08 | 17.17 | 536,770 | -1.34(-7.24%) |
Jun 18, 2021 | 17.62 | 18.88 | 17.51 | 18.51 | 744,172 | +0.88(+4.99%) |
Jun 17, 2021 | 17.44 | 17.68 | 17.25 | 17.63 | 232,815 | +0.23(+1.32%) |
Jun 16, 2021 | 17.54 | 17.60 | 17.15 | 17.40 | 152,656 | -0.21(-1.19%) |
Jun 15, 2021 | 17.51 | 17.89 | 17.33 | 17.61 | 206,999 | +0.04(+0.23%) |
Jun 14, 2021 | 17.49 | 17.76 | 17.48 | 17.57 | 119,179 | +0.10(+0.57%) |
Jun 11, 2021 | 17.42 | 17.42 | 17.27 | 17.47 | 110,009 | -0.05(-0.29%) |
Jun 10, 2021 | 17.32 | 17.56 | 17.13 | 17.52 | 113,688 | +0.30(+1.74%) |
Jun 09, 2021 | 17.28 | 17.51 | 17.12 | 17.22 | 171,626 | -0.04(-0.23%) |
Jun 08, 2021 | 16.84 | 17.33 | 16.82 | 17.26 | 176,474 | +0.45(+2.68%) |
Jun 07, 2021 | 16.91 | 16.93 | 16.58 | 16.81 | 295,592 | -0.21(-1.23%) |
Jun 04, 2021 | 17.10 | 17.17 | 16.83 | 17.02 | 188,859 | -0.01(-0.06%) |
Jun 03, 2021 | 17.31 | 17.50 | 16.91 | 17.03 | 241,722 | -0.41(-2.35%) |
Jun 02, 2021 | 17.74 | 17.74 | 17.21 | 17.44 | 282,382 | -0.23(-1.30%) |
Jun 01, 2021 | 17.82 | 18.03 | 17.43 | 17.67 | 189,036 | +0.04(+0.23%) |
May 28, 2021 | 17.65 | 17.81 | 17.44 | 17.63 | 161,723 | -0.06(-0.34%) |
May 27, 2021 | 17.98 | 18.08 | 17.56 | 17.69 | 243,561 | -0.34(-1.89%) |
May 26, 2021 | 17.80 | 18.09 | 17.80 | 18.03 | 214,333 | +0.30(+1.69%) |
May 25, 2021 | 17.66 | 18.00 | 17.51 | 17.73 | 186,745 | +0.27(+1.55%) |
May 24, 2021 | 17.70 | 17.75 | 17.34 | 17.46 | 203,298 | -0.26(-1.47%) |
May 21, 2021 | 18.10 | 18.32 | 17.66 | 17.72 | 241,282 | -0.41(-2.26%) |
May 20, 2021 | 17.38 | 18.23 | 17.31 | 18.13 | 281,366 | +0.78(+4.50%) |
May 19, 2021 | 17.14 | 17.66 | 16.97 | 17.35 | 177,111 | -0.09(-0.52%) |
May 18, 2021 | 17.26 | 18.01 | 17.26 | 17.44 | 342,796 | +0.33(+1.93%) |
May 17, 2021 | 17.55 | 17.65 | 16.84 | 17.11 | 224,130 | -0.52(-2.95%) |
May 14, 2021 | 17.68 | 18.31 | 17.32 | 17.63 | 295,003 | +0.54(+3.16%) |
May 13, 2021 | 17.71 | 17.71 | 16.96 | 17.09 | 254,106 | -0.59(-3.34%) |
May 12, 2021 | 17.57 | 18.00 | 17.53 | 17.68 | 189,723 | -0.04(-0.23%) |
May 11, 2021 | 16.82 | 17.91 | 16.80 | 17.72 | 155,145 | +0.40(+2.31%) |
May 10, 2021 | 17.71 | 17.77 | 17.20 | 17.32 | 251,781 | -0.61(-3.40%) |
May 07, 2021 | 17.99 | 18.09 | 17.50 | 17.93 | 162,174 | +0.20(+1.13%) |
May 06, 2021 | 17.95 | 18.14 | 17.28 | 17.73 | 186,981 | -0.21(-1.17%) |
May 05, 2021 | 18.16 | 18.35 | 17.91 | 17.94 | 259,892 | -0.15(-0.83%) |
May 04, 2021 | 18.59 | 18.75 | 17.95 | 18.09 | 181,919 | -0.60(-3.21%) |