Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.38 | 17.50 | 16.70 | 17.20 | 167,946 | -0.38(-2.16%) |
Jul 29, 2021 | 17.05 | 17.61 | 16.70 | 17.58 | 130,172 | +0.48(+2.81%) |
Jul 28, 2021 | 16.51 | 17.40 | 16.51 | 17.10 | 76,378 | +0.62(+3.76%) |
Jul 27, 2021 | 16.76 | 16.76 | 16.14 | 16.48 | 153,857 | -0.38(-2.25%) |
Jul 26, 2021 | 18.18 | 18.18 | 16.23 | 16.86 | 202,904 | -1.46(-7.97%) |
Jul 23, 2021 | 18.51 | 18.85 | 17.60 | 18.32 | 145,548 | -0.24(-1.29%) |
Jul 22, 2021 | 18.80 | 19.14 | 18.33 | 18.56 | 156,410 | -0.26(-1.38%) |
Jul 21, 2021 | 17.79 | 19.01 | 17.68 | 18.82 | 124,662 | +0.96(+5.38%) |
Jul 20, 2021 | 17.51 | 18.01 | 17.42 | 17.86 | 70,994 | +0.28(+1.59%) |
Jul 19, 2021 | 17.12 | 17.84 | 17.03 | 17.58 | 145,923 | +0.34(+1.97%) |
Jul 16, 2021 | 17.13 | 17.90 | 16.87 | 17.24 | 180,453 | +0.13(+0.76%) |
Jul 15, 2021 | 17.66 | 17.66 | 16.81 | 17.11 | 153,223 | -0.20(-1.16%) |
Jul 14, 2021 | 17.66 | 17.88 | 17.18 | 17.31 | 197,425 | -0.54(-3.03%) |
Jul 13, 2021 | 17.92 | 18.08 | 17.60 | 17.85 | 305,685 | -0.17(-0.94%) |
Jul 12, 2021 | 17.72 | 18.12 | 17.55 | 18.02 | 376,785 | +0.20(+1.12%) |
Jul 09, 2021 | 18.04 | 18.06 | 17.55 | 17.82 | 479,605 | -0.22(-1.22%) |
Jul 08, 2021 | 18.05 | 18.75 | 17.50 | 18.04 | 147,982 | -0.68(-3.63%) |
Jul 07, 2021 | 20.68 | 20.68 | 18.52 | 18.72 | 224,793 | -1.86(-9.04%) |
Jul 06, 2021 | 21.35 | 21.76 | 20.53 | 20.58 | 216,134 | -0.50(-2.37%) |
Jul 02, 2021 | 20.75 | 21.23 | 20.65 | 21.08 | 2,662,093 | +0.20(+0.96%) |
Jul 01, 2021 | 21.28 | 21.56 | 20.76 | 20.88 | 194,570 | -0.19(-0.90%) |
Jun 30, 2021 | 21.05 | 21.26 | 20.77 | 21.07 | 106,182 | -0.10(-0.47%) |
Jun 29, 2021 | 21.33 | 22.32 | 20.80 | 21.17 | 72,557 | -0.23(-1.07%) |
Jun 28, 2021 | 22.70 | 22.90 | 21.18 | 21.40 | 87,931 | -1.05(-4.68%) |
Jun 25, 2021 | 22.33 | 22.68 | 22.11 | 22.45 | 210,799 | +0.22(+0.99%) |
Jun 24, 2021 | 22.30 | 23.12 | 22.22 | 22.23 | 137,244 | -0.09(-0.40%) |
Jun 23, 2021 | 21.52 | 22.50 | 21.52 | 22.32 | 99,980 | +0.57(+2.62%) |
Jun 22, 2021 | 21.76 | 22.00 | 21.20 | 21.75 | 164,880 | -0.10(-0.46%) |
Jun 21, 2021 | 21.46 | 22.12 | 21.00 | 21.85 | 213,873 | +0.01(+0.05%) |
Jun 18, 2021 | 21.00 | 22.06 | 20.73 | 21.84 | 396,199 | +0.84(+4.00%) |
Jun 17, 2021 | 20.81 | 21.04 | 20.52 | 21.00 | 152,083 | +0.07(+0.33%) |
Jun 16, 2021 | 21.22 | 21.66 | 20.90 | 20.93 | 265,802 | -0.47(-2.20%) |
Jun 15, 2021 | 22.65 | 22.65 | 21.12 | 21.40 | 104,449 | -1.25(-5.52%) |
Jun 14, 2021 | 23.11 | 23.76 | 22.26 | 22.65 | 80,796 | -0.49(-2.12%) |
Jun 11, 2021 | 23.68 | 23.76 | 23.14 | 23.14 | 94,188 | -0.51(-2.16%) |
Jun 10, 2021 | 23.22 | 23.78 | 23.15 | 23.65 | 111,947 | +0.48(+2.07%) |
Jun 09, 2021 | 23.63 | 23.99 | 23.06 | 23.17 | 97,812 | -0.33(-1.40%) |
Jun 08, 2021 | 22.95 | 24.28 | 22.94 | 23.50 | 218,231 | +0.60(+2.62%) |
Jun 07, 2021 | 21.91 | 23.39 | 21.23 | 22.90 | 764,678 | +2.22(+10.74%) |
Jun 04, 2021 | 20.04 | 22.89 | 19.62 | 20.68 | 1,136,077 | +0.68(+3.40%) |
Jun 03, 2021 | 20.13 | 21.30 | 19.75 | 20.00 | 252,015 | -0.15(-0.74%) |
Jun 02, 2021 | 21.20 | 21.42 | 20.03 | 20.15 | 150,376 | -0.93(-4.41%) |
Jun 01, 2021 | 21.15 | 21.62 | 20.94 | 21.08 | 202,158 | -0.07(-0.33%) |
May 28, 2021 | 21.07 | 21.29 | 20.84 | 21.15 | 275,394 | +0.10(+0.48%) |
May 27, 2021 | 21.19 | 21.69 | 20.86 | 21.05 | 314,711 | -0.05(-0.24%) |
May 26, 2021 | 20.77 | 21.30 | 20.77 | 21.10 | 169,082 | +0.13(+0.62%) |
May 25, 2021 | 20.96 | 21.30 | 20.74 | 20.97 | 147,517 | -0.03(-0.14%) |
May 24, 2021 | 20.82 | 21.43 | 20.50 | 21.00 | 236,808 | +0.06(+0.29%) |
May 21, 2021 | 21.61 | 22.39 | 20.45 | 20.94 | 214,616 | -0.35(-1.64%) |
May 20, 2021 | 25.24 | 25.24 | 20.76 | 21.29 | 1,319,770 | -3.93(-15.58%) |
May 19, 2021 | 24.75 | 25.68 | 23.61 | 25.22 | 1,022,871 | -0.26(-1.02%) |
May 18, 2021 | 22.99 | 26.12 | 22.60 | 25.48 | 284,061 | +2.94(+13.04%) |
May 17, 2021 | 22.06 | 22.75 | 21.46 | 22.54 | 102,560 | +0.41(+1.85%) |
May 14, 2021 | 22.11 | 22.64 | 21.68 | 22.13 | 93,688 | +0.13(+0.59%) |
May 13, 2021 | 22.41 | 23.02 | 20.41 | 22.00 | 116,018 | -0.30(-1.35%) |
May 12, 2021 | 22.07 | 23.44 | 21.20 | 22.30 | 102,205 | -0.03(-0.13%) |
May 11, 2021 | 20.64 | 22.85 | 20.00 | 22.33 | 132,850 | +1.41(+6.74%) |
May 10, 2021 | 20.28 | 21.33 | 19.42 | 20.92 | 80,069 | +0.61(+3.00%) |
May 07, 2021 | 20.41 | 21.24 | 20.15 | 20.31 | 87,310 | +0.02(+0.10%) |
May 06, 2021 | 20.97 | 21.71 | 20.00 | 20.29 | 30,572 | -0.83(-3.93%) |
May 05, 2021 | 21.41 | 21.94 | 21.02 | 21.12 | 38,839 | -0.31(-1.45%) |
May 04, 2021 | 22.70 | 23.38 | 21.06 | 21.43 | 57,873 | -1.35(-5.93%) |