Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.76 | 22.00 | 21.74 | 21.79 | 18,430 | +0.02(+0.09%) |
Jul 29, 2021 | 21.54 | 21.93 | 21.54 | 21.77 | 14,397 | +0.35(+1.63%) |
Jul 28, 2021 | 21.31 | 21.50 | 21.31 | 21.42 | 23,672 | +0.18(+0.85%) |
Jul 27, 2021 | 21.29 | 21.44 | 21.13 | 21.24 | 9,488 | -0.13(-0.61%) |
Jul 26, 2021 | 21.08 | 21.41 | 21.08 | 21.37 | 25,222 | +0.00(+0.00%) |
Jul 23, 2021 | 21.12 | 21.38 | 21.12 | 21.37 | 20,347 | +0.12(+0.56%) |
Jul 22, 2021 | 21.01 | 21.27 | 20.81 | 21.25 | 23,756 | +0.44(+2.11%) |
Jul 21, 2021 | 20.36 | 20.85 | 20.36 | 20.81 | 30,150 | +0.85(+4.26%) |
Jul 20, 2021 | 19.65 | 20.06 | 19.40 | 19.96 | 22,206 | +0.15(+0.76%) |
Jul 19, 2021 | 20.49 | 20.55 | 19.60 | 19.81 | 127,813 | -1.32(-6.25%) |
Jul 16, 2021 | 21.24 | 21.33 | 20.87 | 21.13 | 32,070 | +0.00(+0.00%) |
Jul 15, 2021 | 21.23 | 21.44 | 21.13 | 21.13 | 49,326 | -0.28(-1.30%) |
Jul 14, 2021 | 22.03 | 22.03 | 21.20 | 21.41 | 42,903 | -0.66(-3.00%) |
Jul 13, 2021 | 21.69 | 22.10 | 21.59 | 22.07 | 22,821 | +0.41(+1.87%) |
Jul 12, 2021 | 21.55 | 21.68 | 21.31 | 21.66 | 25,848 | -0.05(-0.21%) |
Jul 09, 2021 | 21.43 | 21.78 | 21.43 | 21.71 | 59,574 | +0.43(+2.02%) |
Jul 08, 2021 | 20.94 | 21.34 | 20.80 | 21.28 | 37,722 | +0.31(+1.48%) |
Jul 07, 2021 | 21.49 | 21.52 | 20.75 | 20.97 | 35,427 | -0.47(-2.20%) |
Jul 06, 2021 | 21.84 | 21.84 | 21.25 | 21.44 | 63,128 | -0.53(-2.41%) |
Jul 02, 2021 | 21.84 | 21.99 | 21.68 | 21.97 | 28,310 | +0.16(+0.73%) |
Jul 01, 2021 | 21.96 | 22.06 | 21.70 | 21.81 | 31,716 | +0.27(+1.25%) |
Jun 30, 2021 | 21.60 | 21.73 | 21.41 | 21.54 | 15,637 | -0.03(-0.14%) |
Jun 29, 2021 | 21.49 | 21.59 | 21.41 | 21.57 | 132,992 | +0.20(+0.94%) |
Jun 28, 2021 | 21.70 | 21.70 | 21.33 | 21.37 | 24,934 | -0.32(-1.48%) |
Jun 25, 2021 | 21.66 | 21.72 | 21.37 | 21.69 | 33,011 | +0.15(+0.70%) |
Jun 24, 2021 | 21.45 | 21.55 | 21.26 | 21.54 | 38,662 | +0.09(+0.41%) |
Jun 23, 2021 | 21.62 | 21.66 | 21.40 | 21.45 | 259,284 | +0.12(+0.55%) |
Jun 22, 2021 | 21.27 | 21.37 | 21.23 | 21.34 | 38,333 | +0.07(+0.31%) |
Jun 21, 2021 | 20.90 | 21.30 | 20.90 | 21.27 | 49,702 | +0.37(+1.77%) |
Jun 18, 2021 | 20.60 | 20.99 | 20.60 | 20.90 | 46,063 | +0.18(+0.87%) |
Jun 17, 2021 | 21.17 | 21.17 | 20.41 | 20.72 | 63,245 | -0.39(-1.85%) |
Jun 16, 2021 | 21.15 | 21.39 | 21.00 | 21.11 | 79,997 | -0.10(-0.47%) |
Jun 15, 2021 | 21.04 | 21.24 | 21.04 | 21.21 | 62,691 | +0.33(+1.58%) |
Jun 14, 2021 | 20.98 | 21.04 | 20.82 | 20.88 | 34,278 | +0.07(+0.34%) |
Jun 11, 2021 | 20.72 | 20.89 | 20.72 | 20.81 | 13,584 | +0.02(+0.10%) |
Jun 10, 2021 | 20.85 | 20.87 | 20.29 | 20.79 | 34,946 | +0.21(+1.02%) |
Jun 09, 2021 | 20.84 | 20.85 | 20.53 | 20.58 | 39,638 | -0.17(-0.82%) |
Jun 08, 2021 | 20.45 | 20.78 | 20.27 | 20.75 | 29,627 | +0.30(+1.47%) |
Jun 07, 2021 | 20.53 | 20.62 | 20.42 | 20.45 | 20,987 | -0.05(-0.24%) |
Jun 04, 2021 | 20.62 | 20.62 | 20.40 | 20.50 | 33,306 | +0.18(+0.89%) |
Jun 03, 2021 | 20.38 | 20.44 | 20.18 | 20.32 | 17,809 | +0.02(+0.10%) |
Jun 02, 2021 | 20.24 | 20.37 | 20.14 | 20.30 | 38,691 | +0.19(+0.94%) |
Jun 01, 2021 | 20.21 | 20.32 | 19.94 | 20.11 | 18,970 | +0.41(+2.08%) |
May 28, 2021 | 19.80 | 19.80 | 19.56 | 19.70 | 8,772 | -0.03(-0.15%) |
May 27, 2021 | 19.47 | 19.77 | 19.47 | 19.73 | 11,081 | +0.17(+0.87%) |
May 26, 2021 | 19.29 | 19.59 | 19.29 | 19.56 | 10,253 | +0.14(+0.72%) |
May 25, 2021 | 19.54 | 19.54 | 19.42 | 19.42 | 5,901 | -0.10(-0.51%) |
May 24, 2021 | 19.22 | 19.56 | 19.14 | 19.52 | 27,442 | +0.63(+3.33%) |
May 21, 2021 | 18.80 | 18.96 | 18.79 | 18.89 | 11,819 | +0.46(+2.50%) |
May 20, 2021 | 18.70 | 18.75 | 18.28 | 18.43 | 36,669 | -0.36(-1.91%) |
May 19, 2021 | 18.90 | 18.90 | 18.36 | 18.79 | 25,078 | -0.69(-3.52%) |
May 18, 2021 | 19.58 | 19.62 | 19.20 | 19.48 | 9,866 | -0.17(-0.85%) |
May 17, 2021 | 19.51 | 19.67 | 19.41 | 19.64 | 19,468 | +0.29(+1.47%) |
May 14, 2021 | 19.16 | 19.38 | 19.16 | 19.36 | 25,731 | +0.37(+1.96%) |
May 13, 2021 | 18.99 | 19.29 | 18.77 | 18.98 | 57,352 | -0.59(-3.02%) |
May 12, 2021 | 19.56 | 19.82 | 19.55 | 19.57 | 58,066 | +0.09(+0.44%) |
May 11, 2021 | 19.09 | 19.49 | 19.08 | 19.49 | 61,585 | +0.19(+0.98%) |
May 10, 2021 | 19.47 | 19.47 | 19.01 | 19.30 | 47,977 | +0.07(+0.36%) |
May 07, 2021 | 19.01 | 19.33 | 19.00 | 19.23 | 18,457 | -0.02(-0.10%) |
May 06, 2021 | 19.45 | 19.45 | 19.12 | 19.25 | 16,073 | -0.09(-0.47%) |
May 05, 2021 | 19.60 | 19.69 | 19.23 | 19.34 | 97,321 | -0.08(-0.41%) |
May 04, 2021 | 19.29 | 19.43 | 19.12 | 19.42 | 37,666 | +0.42(+2.21%) |