Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.02 | 17.02 | 16.67 | 16.68 | 4,804 | +0.02(+0.15%) |
Jul 29, 2021 | 16.56 | 16.66 | 16.56 | 16.65 | 3,582 | +0.01(+0.08%) |
Jul 28, 2021 | 16.54 | 16.73 | 16.53 | 16.64 | 4,408 | -0.19(-1.13%) |
Jul 27, 2021 | 16.54 | 17.21 | 16.43 | 16.83 | 11,832 | +0.34(+2.07%) |
Jul 26, 2021 | 16.56 | 16.62 | 16.41 | 16.49 | 7,715 | -0.04(-0.23%) |
Jul 23, 2021 | 16.89 | 16.92 | 16.45 | 16.53 | 3,885 | -0.52(-3.07%) |
Jul 22, 2021 | 17.21 | 17.21 | 17.05 | 17.05 | 3,616 | -0.31(-1.77%) |
Jul 21, 2021 | 17.61 | 17.68 | 17.32 | 17.36 | 6,374 | -0.34(-1.94%) |
Jul 20, 2021 | 18.14 | 18.26 | 17.65 | 17.70 | 6,987 | -0.60(-3.26%) |
Jul 19, 2021 | 18.45 | 18.49 | 18.16 | 18.30 | 24,240 | +0.39(+2.16%) |
Jul 16, 2021 | 17.43 | 17.91 | 17.32 | 17.91 | 10,561 | +0.26(+1.48%) |
Jul 15, 2021 | 17.36 | 17.78 | 17.36 | 17.65 | 9,161 | +0.42(+2.43%) |
Jul 14, 2021 | 17.08 | 17.27 | 16.98 | 17.23 | 1,520 | -0.14(-0.78%) |
Jul 13, 2021 | 17.45 | 17.45 | 17.06 | 17.36 | 7,814 | -0.07(-0.43%) |
Jul 12, 2021 | 17.40 | 17.44 | 17.34 | 17.44 | 338 | +0.02(+0.11%) |
Jul 09, 2021 | 17.74 | 17.82 | 17.40 | 17.42 | 3,517 | -0.38(-2.14%) |
Jul 08, 2021 | 18.09 | 18.09 | 17.65 | 17.80 | 5,349 | +0.36(+2.07%) |
Jul 07, 2021 | 17.34 | 17.55 | 17.31 | 17.44 | 4,555 | -0.05(-0.28%) |
Jul 06, 2021 | 17.52 | 17.82 | 17.36 | 17.49 | 14,579 | -0.22(-1.23%) |
Jul 02, 2021 | 18.05 | 18.05 | 17.67 | 17.71 | 1,292 | -0.48(-2.62%) |
Jul 01, 2021 | 18.31 | 18.39 | 18.14 | 18.18 | 9,197 | +0.02(+0.10%) |
Jun 30, 2021 | 18.26 | 18.26 | 18.14 | 18.16 | 11,148 | +0.08(+0.47%) |
Jun 29, 2021 | 18.18 | 18.28 | 18.08 | 18.08 | 3,025 | -0.19(-1.02%) |
Jun 28, 2021 | 18.47 | 18.51 | 18.26 | 18.26 | 8,580 | -0.51(-2.70%) |
Jun 25, 2021 | 18.66 | 18.87 | 18.66 | 18.77 | 4,850 | +0.02(+0.10%) |
Jun 24, 2021 | 18.85 | 18.85 | 18.66 | 18.75 | 4,226 | -0.26(-1.35%) |
Jun 23, 2021 | 18.94 | 19.07 | 18.89 | 19.01 | 2,626 | +0.01(+0.04%) |
Jun 22, 2021 | 19.50 | 19.50 | 19.00 | 19.00 | 1,682 | -0.38(-1.96%) |
Jun 21, 2021 | 19.61 | 19.90 | 19.38 | 19.38 | 8,606 | -0.46(-2.30%) |
Jun 18, 2021 | 19.76 | 19.84 | 19.54 | 19.84 | 10,092 | +0.47(+2.40%) |
Jun 17, 2021 | 20.16 | 20.20 | 19.27 | 19.37 | 8,545 | -0.55(-2.75%) |
Jun 16, 2021 | 19.67 | 20.20 | 19.57 | 19.92 | 6,778 | +0.12(+0.61%) |
Jun 15, 2021 | 19.61 | 19.80 | 19.57 | 19.80 | 43,306 | +0.28(+1.43%) |
Jun 14, 2021 | 19.91 | 19.91 | 19.52 | 19.52 | 7,264 | -0.47(-2.34%) |
Jun 11, 2021 | 20.03 | 20.09 | 19.97 | 19.99 | 3,019 | -0.17(-0.84%) |
Jun 10, 2021 | 20.19 | 20.35 | 20.09 | 20.16 | 4,696 | -0.36(-1.76%) |
Jun 09, 2021 | 20.24 | 20.52 | 20.24 | 20.52 | 827 | +0.03(+0.12%) |
Jun 08, 2021 | 20.43 | 20.56 | 20.16 | 20.50 | 3,556 | -0.02(-0.09%) |
Jun 07, 2021 | 20.94 | 20.94 | 20.51 | 20.51 | 3,414 | -0.18(-0.88%) |
Jun 04, 2021 | 21.38 | 21.38 | 20.47 | 20.70 | 6,381 | -0.91(-4.22%) |
Jun 03, 2021 | 21.74 | 21.74 | 21.38 | 21.61 | 6,336 | +0.45(+2.12%) |
Jun 02, 2021 | 21.38 | 21.38 | 21.16 | 21.16 | 645 | -0.14(-0.68%) |
Jun 01, 2021 | 21.15 | 21.36 | 21.06 | 21.30 | 48,839 | +0.17(+0.81%) |
May 28, 2021 | 21.02 | 21.13 | 20.89 | 21.13 | 3,256 | -0.01(-0.03%) |
May 27, 2021 | 21.13 | 21.22 | 21.04 | 21.14 | 1,858 | +0.04(+0.18%) |
May 26, 2021 | 21.10 | 21.10 | 21.04 | 21.10 | 6,903 | -0.13(-0.60%) |
May 25, 2021 | 21.23 | 21.32 | 21.06 | 21.23 | 1,706 | -0.03(-0.14%) |
May 24, 2021 | 21.45 | 21.45 | 21.13 | 21.26 | 3,837 | -0.92(-4.14%) |
May 21, 2021 | 21.63 | 22.22 | 21.63 | 22.18 | 4,444 | +0.21(+0.94%) |
May 20, 2021 | 22.88 | 22.88 | 21.86 | 21.97 | 141,084 | -0.93(-4.07%) |
May 19, 2021 | 24.10 | 24.10 | 22.90 | 22.90 | 5,781 | -0.13(-0.57%) |
May 18, 2021 | 22.62 | 23.07 | 22.55 | 23.03 | 3,092 | +0.26(+1.13%) |
May 17, 2021 | 22.86 | 23.11 | 22.71 | 22.78 | 10,855 | +0.31(+1.39%) |
May 14, 2021 | 23.13 | 23.20 | 22.40 | 22.46 | 11,483 | -1.23(-5.18%) |
May 13, 2021 | 23.78 | 24.05 | 23.29 | 23.69 | 19,456 | -0.53(-2.17%) |
May 12, 2021 | 23.57 | 24.39 | 23.47 | 24.22 | 24,212 | +1.28(+5.56%) |
May 11, 2021 | 23.65 | 23.89 | 22.85 | 22.94 | 21,476 | +0.18(+0.78%) |
May 10, 2021 | 22.29 | 22.79 | 22.24 | 22.76 | 7,215 | +1.14(+5.26%) |
May 07, 2021 | 21.57 | 21.71 | 21.34 | 21.63 | 3,886 | -0.51(-2.32%) |
May 06, 2021 | 22.67 | 22.79 | 22.07 | 22.14 | 75,094 | -0.23(-1.03%) |
May 05, 2021 | 22.07 | 22.37 | 21.84 | 22.37 | 4,246 | +0.03(+0.15%) |
May 04, 2021 | 21.68 | 22.75 | 21.68 | 22.34 | 9,909 | +0.92(+4.28%) |