Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.80 | 18.09 | 17.59 | 17.68 | 580,602 | -0.18(-0.99%) |
Jul 29, 2021 | 18.01 | 18.14 | 17.82 | 17.85 | 557,315 | +0.00(+0.00%) |
Jul 28, 2021 | 17.70 | 18.03 | 17.49 | 17.85 | 303,894 | +0.17(+0.95%) |
Jul 27, 2021 | 17.48 | 17.83 | 17.35 | 17.69 | 341,746 | -0.02(-0.11%) |
Jul 26, 2021 | 17.59 | 17.94 | 17.59 | 17.70 | 419,686 | +0.13(+0.73%) |
Jul 23, 2021 | 18.12 | 18.12 | 17.32 | 17.58 | 465,134 | +0.25(+1.42%) |
Jul 22, 2021 | 17.78 | 17.78 | 17.23 | 17.33 | 954,436 | -0.54(-3.03%) |
Jul 21, 2021 | 17.76 | 18.15 | 17.76 | 17.87 | 1,144,401 | +0.34(+1.91%) |
Jul 20, 2021 | 17.72 | 18.17 | 17.46 | 17.54 | 1,403,281 | -0.11(-0.61%) |
Jul 19, 2021 | 17.79 | 18.14 | 17.34 | 17.65 | 1,359,664 | -0.62(-3.40%) |
Jul 16, 2021 | 19.00 | 19.00 | 18.19 | 18.27 | 640,795 | -0.56(-2.98%) |
Jul 15, 2021 | 18.51 | 18.95 | 18.51 | 18.83 | 937,488 | +0.11(+0.58%) |
Jul 14, 2021 | 18.60 | 18.79 | 18.25 | 18.72 | 1,328,829 | +0.15(+0.80%) |
Jul 13, 2021 | 18.95 | 18.95 | 18.43 | 18.57 | 593,845 | -0.44(-2.33%) |
Jul 12, 2021 | 18.60 | 19.05 | 18.36 | 19.02 | 579,095 | +0.17(+0.89%) |
Jul 09, 2021 | 18.67 | 18.86 | 18.53 | 18.85 | 685,632 | +0.58(+3.18%) |
Jul 08, 2021 | 18.69 | 18.69 | 18.09 | 18.27 | 950,647 | -0.39(-2.11%) |
Jul 07, 2021 | 18.73 | 18.97 | 18.47 | 18.66 | 645,308 | -0.21(-1.10%) |
Jul 06, 2021 | 19.06 | 19.06 | 18.64 | 18.87 | 936,147 | -0.33(-1.69%) |
Jul 02, 2021 | 19.49 | 19.49 | 19.17 | 19.19 | 450,288 | -0.36(-1.86%) |
Jul 01, 2021 | 19.70 | 19.71 | 19.49 | 19.56 | 426,453 | +0.02(+0.10%) |
Jun 30, 2021 | 19.29 | 19.63 | 19.29 | 19.54 | 1,069,595 | +0.14(+0.71%) |
Jun 29, 2021 | 19.79 | 19.97 | 19.36 | 19.40 | 444,873 | -0.20(-1.01%) |
Jun 28, 2021 | 19.99 | 19.99 | 19.50 | 19.60 | 1,109,581 | -0.55(-2.74%) |
Jun 25, 2021 | 20.03 | 20.29 | 19.97 | 20.15 | 1,166,449 | +0.15(+0.74%) |
Jun 24, 2021 | 19.58 | 20.14 | 19.52 | 20.00 | 416,881 | +0.41(+2.11%) |
Jun 23, 2021 | 19.90 | 19.95 | 19.54 | 19.59 | 705,897 | -0.22(-1.14%) |
Jun 22, 2021 | 20.00 | 20.11 | 19.68 | 19.81 | 398,221 | -0.25(-1.27%) |
Jun 21, 2021 | 19.68 | 20.26 | 19.68 | 20.07 | 706,392 | +0.62(+3.17%) |
Jun 18, 2021 | 19.61 | 19.90 | 19.30 | 19.45 | 2,254,274 | -0.41(-2.07%) |
Jun 17, 2021 | 20.59 | 20.63 | 19.84 | 19.86 | 916,941 | -0.69(-3.38%) |
Jun 16, 2021 | 20.25 | 20.65 | 20.04 | 20.56 | 944,521 | +0.20(+0.96%) |
Jun 15, 2021 | 20.22 | 20.60 | 20.04 | 20.36 | 631,363 | +0.25(+1.27%) |
Jun 14, 2021 | 20.36 | 20.41 | 19.90 | 20.11 | 558,261 | -0.20(-0.96%) |
Jun 11, 2021 | 20.28 | 20.54 | 20.27 | 20.30 | 456,641 | +0.04(+0.19%) |
Jun 10, 2021 | 20.72 | 20.79 | 20.23 | 20.26 | 557,012 | -0.15(-0.72%) |
Jun 09, 2021 | 20.11 | 20.70 | 20.11 | 20.41 | 1,110,870 | -0.33(-1.60%) |
Jun 08, 2021 | 20.74 | 21.21 | 20.60 | 20.74 | 1,345,679 | -0.15(-0.70%) |
Jun 07, 2021 | 20.84 | 20.95 | 20.84 | 20.89 | 800,011 | +0.09(+0.42%) |
Jun 04, 2021 | 20.81 | 20.96 | 20.57 | 20.80 | 717,753 | -0.14(-0.65%) |
Jun 03, 2021 | 20.39 | 21.02 | 20.17 | 20.94 | 1,893,620 | +0.67(+3.28%) |
Jun 02, 2021 | 20.84 | 20.87 | 20.24 | 20.27 | 2,636,620 | -0.42(-2.03%) |
Jun 01, 2021 | 20.61 | 20.88 | 20.55 | 20.69 | 2,244,551 | +0.22(+1.05%) |
May 28, 2021 | 20.37 | 20.65 | 20.10 | 20.48 | 398,260 | +0.10(+0.48%) |
May 27, 2021 | 20.53 | 20.57 | 20.24 | 20.38 | 829,636 | +0.20(+0.97%) |
May 26, 2021 | 19.99 | 20.28 | 19.99 | 20.18 | 647,966 | +0.18(+0.88%) |
May 25, 2021 | 20.59 | 20.80 | 19.99 | 20.01 | 1,187,338 | -0.59(-2.85%) |
May 24, 2021 | 20.91 | 20.91 | 20.56 | 20.59 | 355,837 | -0.32(-1.54%) |
May 21, 2021 | 20.76 | 21.09 | 20.62 | 20.92 | 508,379 | +0.35(+1.71%) |
May 20, 2021 | 20.61 | 20.67 | 20.28 | 20.56 | 547,429 | -0.16(-0.76%) |
May 19, 2021 | 20.51 | 20.73 | 20.16 | 20.72 | 776,895 | -0.05(-0.24%) |
May 18, 2021 | 21.11 | 21.23 | 20.69 | 20.77 | 400,577 | -0.36(-1.71%) |
May 17, 2021 | 20.89 | 21.14 | 20.69 | 21.13 | 329,476 | +0.13(+0.61%) |
May 14, 2021 | 20.86 | 21.04 | 20.58 | 21.01 | 433,403 | +0.26(+1.27%) |
May 13, 2021 | 20.00 | 20.87 | 20.00 | 20.74 | 525,451 | +0.70(+3.52%) |
May 12, 2021 | 20.76 | 20.91 | 19.92 | 20.04 | 459,978 | -0.48(-2.34%) |
May 11, 2021 | 20.40 | 20.82 | 20.31 | 20.52 | 443,300 | -0.16(-0.76%) |
May 10, 2021 | 20.91 | 21.36 | 20.65 | 20.67 | 591,240 | -0.17(-0.80%) |
May 07, 2021 | 20.68 | 20.96 | 20.58 | 20.84 | 426,504 | -0.26(-1.25%) |
May 06, 2021 | 20.84 | 21.11 | 20.45 | 21.10 | 791,807 | +0.40(+1.94%) |
May 05, 2021 | 20.74 | 20.96 | 20.33 | 20.70 | 506,175 | +0.06(+0.28%) |
May 04, 2021 | 20.10 | 20.69 | 19.95 | 20.64 | 1,133,790 | +0.47(+2.33%) |