Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.60 | 16.81 | 16.25 | 16.48 | 1,263,892 | -0.26(-1.55%) |
Jul 29, 2021 | 16.70 | 16.84 | 16.59 | 16.74 | 1,347,184 | +0.27(+1.64%) |
Jul 28, 2021 | 16.65 | 16.73 | 16.23 | 16.47 | 1,642,803 | -0.14(-0.84%) |
Jul 27, 2021 | 16.52 | 16.65 | 16.42 | 16.61 | 876,415 | -0.09(-0.54%) |
Jul 26, 2021 | 16.42 | 16.72 | 16.31 | 16.70 | 1,104,382 | +0.39(+2.39%) |
Jul 23, 2021 | 16.46 | 16.46 | 16.12 | 16.31 | 860,721 | +0.00(+0.00%) |
Jul 22, 2021 | 16.60 | 16.60 | 16.23 | 16.31 | 1,175,622 | -0.36(-2.16%) |
Jul 21, 2021 | 16.33 | 16.78 | 16.28 | 16.67 | 1,412,347 | +0.45(+2.77%) |
Jul 20, 2021 | 15.74 | 16.39 | 15.71 | 16.22 | 2,040,568 | +0.48(+3.05%) |
Jul 19, 2021 | 15.71 | 16.02 | 15.48 | 15.74 | 1,997,817 | -0.43(-2.66%) |
Jul 16, 2021 | 16.56 | 16.76 | 16.15 | 16.17 | 2,148,220 | -0.14(-0.86%) |
Jul 15, 2021 | 16.23 | 16.43 | 16.16 | 16.31 | 2,006,585 | -0.05(-0.31%) |
Jul 14, 2021 | 16.26 | 16.61 | 16.23 | 16.36 | 1,065,460 | +0.26(+1.61%) |
Jul 13, 2021 | 16.75 | 16.81 | 16.06 | 16.10 | 1,351,160 | -0.72(-4.28%) |
Jul 12, 2021 | 16.55 | 16.83 | 16.43 | 16.82 | 2,109,422 | +0.05(+0.30%) |
Jul 09, 2021 | 16.79 | 16.98 | 16.61 | 16.77 | 1,065,082 | +0.14(+0.84%) |
Jul 08, 2021 | 16.91 | 17.03 | 16.55 | 16.63 | 1,197,263 | -0.61(-3.54%) |
Jul 07, 2021 | 17.19 | 17.44 | 17.11 | 17.24 | 1,360,346 | -0.07(-0.40%) |
Jul 06, 2021 | 17.19 | 17.55 | 16.96 | 17.31 | 1,659,545 | +0.01(+0.06%) |
Jul 02, 2021 | 17.80 | 17.86 | 17.25 | 17.30 | 1,325,699 | -0.53(-2.97%) |
Jul 01, 2021 | 17.70 | 17.87 | 17.61 | 17.83 | 4,342,696 | +0.28(+1.60%) |
Jun 30, 2021 | 17.67 | 17.78 | 17.50 | 17.55 | 1,258,580 | -0.21(-1.18%) |
Jun 29, 2021 | 17.77 | 17.99 | 17.62 | 17.76 | 723,432 | +0.02(+0.11%) |
Jun 28, 2021 | 18.18 | 18.31 | 17.45 | 17.74 | 1,321,643 | -0.48(-2.63%) |
Jun 25, 2021 | 18.17 | 18.54 | 18.00 | 18.22 | 3,335,426 | +0.22(+1.22%) |
Jun 24, 2021 | 17.99 | 18.01 | 17.71 | 18.00 | 646,572 | +0.13(+0.73%) |
Jun 23, 2021 | 17.96 | 18.03 | 17.84 | 17.87 | 779,250 | -0.09(-0.50%) |
Jun 22, 2021 | 18.03 | 18.03 | 17.66 | 17.96 | 1,063,723 | -0.02(-0.11%) |
Jun 21, 2021 | 17.63 | 18.04 | 17.47 | 17.98 | 1,665,886 | +0.52(+2.98%) |
Jun 18, 2021 | 17.35 | 17.59 | 17.17 | 17.46 | 2,746,892 | -0.18(-1.02%) |
Jun 17, 2021 | 17.68 | 17.72 | 17.16 | 17.64 | 1,622,074 | +0.05(+0.28%) |
Jun 16, 2021 | 17.83 | 17.85 | 17.44 | 17.59 | 1,253,537 | -0.25(-1.40%) |
Jun 15, 2021 | 17.89 | 17.99 | 17.70 | 17.84 | 1,486,184 | -0.10(-0.56%) |
Jun 14, 2021 | 18.06 | 18.06 | 17.77 | 17.94 | 1,646,319 | -0.12(-0.66%) |
Jun 11, 2021 | 17.95 | 18.11 | 17.82 | 18.06 | 1,462,343 | +0.28(+1.57%) |
Jun 10, 2021 | 18.13 | 18.14 | 17.75 | 17.78 | 1,958,482 | -0.25(-1.39%) |
Jun 09, 2021 | 18.11 | 18.19 | 18.00 | 18.03 | 1,183,610 | -0.03(-0.17%) |
Jun 08, 2021 | 18.09 | 18.23 | 17.98 | 18.06 | 753,631 | +0.00(+0.00%) |
Jun 07, 2021 | 18.20 | 18.29 | 17.88 | 18.06 | 1,491,947 | -0.17(-0.93%) |
Jun 04, 2021 | 18.46 | 18.48 | 18.14 | 18.23 | 856,116 | -0.16(-0.87%) |
Jun 03, 2021 | 18.04 | 18.39 | 17.95 | 18.39 | 1,186,508 | +0.26(+1.43%) |
Jun 02, 2021 | 17.99 | 18.13 | 17.80 | 18.13 | 2,365,424 | +0.13(+0.72%) |
Jun 01, 2021 | 18.05 | 18.12 | 17.91 | 18.00 | 1,111,321 | +0.06(+0.33%) |
May 28, 2021 | 18.02 | 18.09 | 17.80 | 17.94 | 1,693,250 | -0.02(-0.11%) |
May 27, 2021 | 18.41 | 18.41 | 17.96 | 17.96 | 1,109,525 | -0.23(-1.26%) |
May 26, 2021 | 18.20 | 18.35 | 17.93 | 18.19 | 1,384,376 | +0.07(+0.39%) |
May 25, 2021 | 19.15 | 19.16 | 18.12 | 18.12 | 2,667,822 | -1.01(-5.28%) |
May 24, 2021 | 19.24 | 19.56 | 19.07 | 19.13 | 1,906,484 | +0.07(+0.37%) |
May 21, 2021 | 18.72 | 19.12 | 18.51 | 19.06 | 2,842,356 | +1.30(+7.32%) |
May 20, 2021 | 18.12 | 18.24 | 17.75 | 17.76 | 1,981,771 | -0.27(-1.50%) |
May 19, 2021 | 17.56 | 18.06 | 17.51 | 18.03 | 2,092,439 | +0.12(+0.67%) |
May 18, 2021 | 18.22 | 18.30 | 17.86 | 17.91 | 1,831,665 | -0.37(-2.02%) |
May 17, 2021 | 18.35 | 18.73 | 18.06 | 18.28 | 1,848,582 | -0.22(-1.19%) |
May 14, 2021 | 18.17 | 18.62 | 18.10 | 18.50 | 2,304,133 | +0.51(+2.83%) |
May 13, 2021 | 17.15 | 18.10 | 17.10 | 17.99 | 2,861,492 | +0.98(+5.76%) |
May 12, 2021 | 17.34 | 17.54 | 16.97 | 17.01 | 2,507,636 | -0.58(-3.30%) |
May 11, 2021 | 17.44 | 18.07 | 17.42 | 17.59 | 3,767,796 | -0.35(-1.95%) |
May 10, 2021 | 17.00 | 18.31 | 16.93 | 17.94 | 3,462,034 | +0.96(+5.65%) |
May 07, 2021 | 16.60 | 17.15 | 16.53 | 16.98 | 2,811,310 | +0.26(+1.56%) |
May 06, 2021 | 16.85 | 16.85 | 16.09 | 16.72 | 3,221,405 | -0.11(-0.65%) |
May 05, 2021 | 16.72 | 17.48 | 15.80 | 16.83 | 8,457,941 | +2.32(+15.99%) |
May 04, 2021 | 14.82 | 14.95 | 14.21 | 14.51 | 5,093,451 | -0.39(-2.62%) |