Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.41 | 19.28 | 17.97 | 18.26 | 617,134 | -0.19(-1.03%) |
Jul 29, 2021 | 17.79 | 18.87 | 17.79 | 18.45 | 810,293 | +0.97(+5.55%) |
Jul 28, 2021 | 17.55 | 17.80 | 17.32 | 17.48 | 275,645 | +0.06(+0.34%) |
Jul 27, 2021 | 16.99 | 17.43 | 16.83 | 17.42 | 249,893 | +0.25(+1.46%) |
Jul 26, 2021 | 17.76 | 17.89 | 17.16 | 17.17 | 453,289 | -0.45(-2.55%) |
Jul 23, 2021 | 17.34 | 17.70 | 17.14 | 17.62 | 380,048 | +0.57(+3.34%) |
Jul 22, 2021 | 17.33 | 17.33 | 16.85 | 17.05 | 393,904 | -0.51(-2.90%) |
Jul 21, 2021 | 17.14 | 17.61 | 17.14 | 17.56 | 699,354 | +0.62(+3.66%) |
Jul 20, 2021 | 16.25 | 17.10 | 16.09 | 16.94 | 386,232 | +0.76(+4.70%) |
Jul 19, 2021 | 16.11 | 16.67 | 15.95 | 16.18 | 554,552 | -0.44(-2.65%) |
Jul 16, 2021 | 16.90 | 17.15 | 16.52 | 16.62 | 332,289 | -0.18(-1.07%) |
Jul 15, 2021 | 17.02 | 17.23 | 16.54 | 16.80 | 400,975 | -0.37(-2.15%) |
Jul 14, 2021 | 17.38 | 17.59 | 16.99 | 17.17 | 366,554 | -0.01(-0.06%) |
Jul 13, 2021 | 17.71 | 17.74 | 17.02 | 17.18 | 823,233 | -0.68(-3.81%) |
Jul 12, 2021 | 17.91 | 17.95 | 17.61 | 17.86 | 404,893 | -0.19(-1.05%) |
Jul 09, 2021 | 17.84 | 18.19 | 17.78 | 18.05 | 363,413 | +0.47(+2.67%) |
Jul 08, 2021 | 18.00 | 18.25 | 17.41 | 17.58 | 671,510 | -1.07(-5.74%) |
Jul 07, 2021 | 18.29 | 18.86 | 18.18 | 18.65 | 368,255 | +0.42(+2.30%) |
Jul 06, 2021 | 19.23 | 19.27 | 17.94 | 18.23 | 899,696 | -1.16(-5.98%) |
Jul 02, 2021 | 20.03 | 20.05 | 19.35 | 19.39 | 328,713 | -0.51(-2.56%) |
Jul 01, 2021 | 19.38 | 19.97 | 19.18 | 19.90 | 479,849 | +0.61(+3.16%) |
Jun 30, 2021 | 19.30 | 19.50 | 19.15 | 19.29 | 463,897 | -0.20(-1.03%) |
Jun 29, 2021 | 19.41 | 20.09 | 19.41 | 19.49 | 366,886 | +0.11(+0.57%) |
Jun 28, 2021 | 19.43 | 19.61 | 19.12 | 19.38 | 465,055 | -0.01(-0.05%) |
Jun 25, 2021 | 20.01 | 20.20 | 19.39 | 19.39 | 1,006,695 | -0.80(-3.96%) |
Jun 24, 2021 | 20.51 | 20.55 | 19.91 | 20.19 | 457,334 | -0.39(-1.90%) |
Jun 23, 2021 | 21.13 | 21.13 | 20.42 | 20.58 | 407,020 | -0.44(-2.09%) |
Jun 22, 2021 | 21.07 | 21.21 | 20.67 | 21.02 | 288,135 | -0.08(-0.38%) |
Jun 21, 2021 | 20.78 | 21.29 | 20.62 | 21.10 | 442,353 | +0.48(+2.33%) |
Jun 18, 2021 | 20.53 | 21.05 | 20.36 | 20.62 | 445,150 | -0.17(-0.82%) |
Jun 17, 2021 | 21.22 | 21.53 | 20.35 | 20.79 | 631,755 | -0.38(-1.79%) |
Jun 16, 2021 | 21.40 | 21.50 | 20.90 | 21.17 | 376,818 | -0.36(-1.67%) |
Jun 15, 2021 | 21.19 | 21.98 | 21.12 | 21.53 | 510,977 | +0.38(+1.80%) |
Jun 14, 2021 | 21.36 | 21.60 | 20.85 | 21.15 | 454,964 | -0.25(-1.17%) |
Jun 11, 2021 | 21.21 | 21.69 | 21.21 | 21.40 | 479,801 | +0.42(+2.00%) |
Jun 10, 2021 | 21.86 | 21.89 | 20.42 | 20.98 | 1,379,678 | -1.11(-5.02%) |
Jun 09, 2021 | 23.60 | 23.60 | 22.03 | 22.09 | 850,585 | -1.51(-6.40%) |
Jun 08, 2021 | 23.78 | 23.87 | 23.47 | 23.60 | 267,692 | +0.05(+0.21%) |
Jun 07, 2021 | 23.46 | 23.71 | 23.10 | 23.55 | 271,339 | +0.06(+0.26%) |
Jun 04, 2021 | 23.18 | 23.55 | 23.02 | 23.49 | 256,261 | +0.43(+1.86%) |
Jun 03, 2021 | 23.51 | 23.70 | 22.82 | 23.06 | 317,578 | -0.69(-2.91%) |
Jun 02, 2021 | 24.08 | 24.08 | 23.32 | 23.75 | 408,426 | -0.25(-1.04%) |
Jun 01, 2021 | 24.11 | 24.21 | 23.41 | 24.00 | 323,021 | +0.19(+0.80%) |
May 28, 2021 | 24.01 | 24.01 | 23.09 | 23.81 | 232,646 | +0.05(+0.21%) |
May 27, 2021 | 24.34 | 24.37 | 23.70 | 23.76 | 266,590 | -0.15(-0.63%) |
May 26, 2021 | 23.31 | 24.06 | 23.18 | 23.91 | 366,751 | +0.78(+3.37%) |
May 25, 2021 | 22.82 | 23.74 | 22.82 | 23.13 | 449,339 | +0.45(+1.98%) |
May 24, 2021 | 22.95 | 23.21 | 22.67 | 22.68 | 337,004 | -0.08(-0.35%) |
May 21, 2021 | 23.25 | 23.54 | 22.70 | 22.76 | 325,542 | -0.14(-0.61%) |
May 20, 2021 | 22.50 | 23.06 | 21.87 | 22.90 | 427,192 | +0.42(+1.87%) |
May 19, 2021 | 21.98 | 22.65 | 21.72 | 22.48 | 346,202 | -0.05(-0.22%) |
May 18, 2021 | 23.52 | 23.60 | 22.50 | 22.53 | 422,328 | -1.03(-4.37%) |
May 17, 2021 | 23.66 | 23.81 | 22.80 | 23.56 | 366,143 | -0.27(-1.13%) |
May 14, 2021 | 23.23 | 23.86 | 23.03 | 23.83 | 425,829 | +0.85(+3.70%) |
May 13, 2021 | 21.33 | 23.18 | 21.33 | 22.98 | 627,062 | +1.85(+8.76%) |
May 12, 2021 | 23.41 | 23.41 | 21.09 | 21.13 | 653,667 | -2.44(-10.35%) |
May 11, 2021 | 24.31 | 24.51 | 22.90 | 23.57 | 589,768 | -1.53(-6.10%) |
May 10, 2021 | 25.50 | 26.12 | 25.08 | 25.10 | 456,957 | -0.21(-0.83%) |
May 07, 2021 | 24.06 | 25.34 | 23.80 | 25.31 | 384,462 | +1.14(+4.72%) |
May 06, 2021 | 24.75 | 24.75 | 23.61 | 24.17 | 412,295 | -0.44(-1.79%) |
May 05, 2021 | 24.83 | 25.24 | 24.24 | 24.61 | 372,512 | -0.16(-0.65%) |
May 04, 2021 | 23.83 | 24.84 | 23.18 | 24.77 | 729,386 | +0.96(+4.03%) |