Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.72 | 17.08 | 16.18 | 16.51 | 2,709,413 | -0.54(-3.17%) |
Jul 29, 2021 | 17.00 | 17.33 | 16.70 | 17.05 | 1,467,166 | +0.05(+0.29%) |
Jul 28, 2021 | 16.88 | 17.38 | 16.86 | 17.00 | 1,173,973 | +0.16(+0.95%) |
Jul 27, 2021 | 17.01 | 17.06 | 16.18 | 16.84 | 2,067,103 | -0.22(-1.29%) |
Jul 26, 2021 | 17.05 | 17.47 | 16.65 | 17.06 | 2,025,898 | +0.03(+0.18%) |
Jul 23, 2021 | 17.32 | 17.40 | 16.45 | 17.03 | 2,109,725 | -0.18(-1.05%) |
Jul 22, 2021 | 18.10 | 18.10 | 16.61 | 17.21 | 3,644,913 | -0.10(-0.58%) |
Jul 21, 2021 | 17.34 | 17.55 | 16.61 | 17.31 | 3,624,572 | +0.82(+4.97%) |
Jul 20, 2021 | 16.44 | 16.89 | 15.62 | 16.49 | 2,772,108 | +0.07(+0.43%) |
Jul 19, 2021 | 15.69 | 16.93 | 15.56 | 16.42 | 2,461,399 | -0.14(-0.85%) |
Jul 16, 2021 | 17.18 | 17.24 | 16.29 | 16.56 | 1,844,847 | -0.35(-2.07%) |
Jul 15, 2021 | 17.11 | 17.55 | 16.67 | 16.91 | 1,919,751 | -0.37(-2.14%) |
Jul 14, 2021 | 18.23 | 18.25 | 17.00 | 17.28 | 1,825,082 | -0.69(-3.84%) |
Jul 13, 2021 | 17.72 | 18.65 | 17.42 | 17.97 | 2,057,553 | +0.07(+0.39%) |
Jul 12, 2021 | 18.01 | 18.10 | 17.50 | 17.90 | 1,404,099 | -0.18(-1.00%) |
Jul 09, 2021 | 18.09 | 18.32 | 17.46 | 18.08 | 1,618,749 | +0.00(+0.00%) |
Jul 08, 2021 | 17.17 | 18.36 | 17.09 | 18.08 | 3,834,008 | +0.92(+5.36%) |
Jul 07, 2021 | 18.50 | 18.65 | 16.85 | 17.16 | 3,743,567 | -1.33(-7.19%) |
Jul 06, 2021 | 20.31 | 20.37 | 18.46 | 18.49 | 2,859,229 | -1.79(-8.83%) |
Jul 02, 2021 | 20.43 | 20.60 | 19.76 | 20.28 | 1,231,037 | -0.12(-0.59%) |
Jul 01, 2021 | 19.90 | 20.61 | 19.69 | 20.40 | 1,592,028 | +0.64(+3.24%) |
Jun 30, 2021 | 20.40 | 20.58 | 19.72 | 19.76 | 2,625,684 | -0.84(-4.08%) |
Jun 29, 2021 | 21.26 | 21.38 | 20.38 | 20.60 | 1,771,743 | -0.59(-2.78%) |
Jun 28, 2021 | 21.06 | 21.77 | 20.91 | 21.19 | 1,499,173 | +0.02(+0.09%) |
Jun 25, 2021 | 22.53 | 22.83 | 21.14 | 21.17 | 3,897,681 | -1.32(-5.87%) |
Jun 24, 2021 | 22.34 | 22.73 | 21.90 | 22.49 | 2,115,111 | +0.24(+1.08%) |
Jun 23, 2021 | 21.26 | 22.59 | 21.25 | 22.25 | 1,937,993 | +0.92(+4.31%) |
Jun 22, 2021 | 20.40 | 21.62 | 20.35 | 21.33 | 2,299,046 | +0.72(+3.49%) |
Jun 21, 2021 | 19.82 | 20.67 | 19.22 | 20.61 | 1,625,417 | +0.95(+4.83%) |
Jun 18, 2021 | 19.94 | 20.26 | 19.32 | 19.66 | 2,388,463 | -0.55(-2.72%) |
Jun 17, 2021 | 19.70 | 20.80 | 19.58 | 20.21 | 2,953,922 | +0.35(+1.76%) |
Jun 16, 2021 | 19.23 | 20.03 | 19.22 | 19.86 | 2,962,353 | +0.51(+2.64%) |
Jun 15, 2021 | 20.23 | 20.39 | 18.98 | 19.35 | 2,127,462 | -1.04(-5.10%) |
Jun 14, 2021 | 20.28 | 20.86 | 20.01 | 20.39 | 1,676,026 | +0.05(+0.25%) |
Jun 11, 2021 | 19.59 | 20.50 | 19.51 | 20.34 | 3,430,829 | +0.91(+4.68%) |
Jun 10, 2021 | 19.85 | 20.11 | 18.91 | 19.43 | 4,552,476 | +0.56(+2.97%) |
Jun 09, 2021 | 18.59 | 19.32 | 18.59 | 18.87 | 3,318,135 | +0.37(+2.00%) |
Jun 08, 2021 | 18.06 | 18.56 | 17.69 | 18.50 | 2,341,018 | +0.69(+3.87%) |
Jun 07, 2021 | 17.15 | 17.83 | 16.95 | 17.81 | 2,362,080 | +0.63(+3.67%) |
Jun 04, 2021 | 17.48 | 17.53 | 16.78 | 17.18 | 1,850,175 | -0.05(-0.29%) |
Jun 03, 2021 | 18.29 | 18.73 | 17.08 | 17.23 | 2,820,810 | -0.86(-4.75%) |
Jun 02, 2021 | 17.62 | 18.10 | 16.88 | 18.09 | 3,062,486 | +0.56(+3.19%) |
Jun 01, 2021 | 17.65 | 17.98 | 17.20 | 17.53 | 1,643,331 | +0.06(+0.34%) |
May 28, 2021 | 17.87 | 18.19 | 17.33 | 17.47 | 2,967,633 | -0.38(-2.13%) |
May 27, 2021 | 17.70 | 18.04 | 17.11 | 17.85 | 3,015,477 | +0.32(+1.83%) |
May 26, 2021 | 16.64 | 17.57 | 16.64 | 17.53 | 2,285,116 | +1.01(+6.11%) |
May 25, 2021 | 16.07 | 16.70 | 16.07 | 16.52 | 2,579,896 | +0.59(+3.70%) |
May 24, 2021 | 15.25 | 16.11 | 15.05 | 15.93 | 2,509,817 | +0.88(+5.85%) |
May 21, 2021 | 15.39 | 15.74 | 14.99 | 15.05 | 2,230,262 | -0.49(-3.15%) |
May 20, 2021 | 15.68 | 15.98 | 15.14 | 15.54 | 2,678,560 | +0.11(+0.71%) |
May 19, 2021 | 14.51 | 15.51 | 14.50 | 15.43 | 2,162,461 | +0.11(+0.72%) |
May 18, 2021 | 14.85 | 15.70 | 14.63 | 15.32 | 4,488,099 | +0.77(+5.29%) |
May 17, 2021 | 14.12 | 14.63 | 13.62 | 14.55 | 3,350,695 | +0.09(+0.62%) |
May 14, 2021 | 14.02 | 14.62 | 13.60 | 14.46 | 4,004,801 | +0.72(+5.24%) |
May 13, 2021 | 14.77 | 15.28 | 13.02 | 13.74 | 7,859,054 | -0.73(-5.04%) |
May 12, 2021 | 17.23 | 17.27 | 14.28 | 14.47 | 8,548,605 | -1.96(-11.93%) |
May 11, 2021 | 17.46 | 17.94 | 15.01 | 16.43 | 11,358,472 | -3.88(-19.10%) |
May 10, 2021 | 22.81 | 22.81 | 20.25 | 20.31 | 4,465,792 | -2.49(-10.92%) |
May 07, 2021 | 23.64 | 24.22 | 22.61 | 22.80 | 2,207,497 | -0.23(-1.00%) |
May 06, 2021 | 23.98 | 23.98 | 22.14 | 23.03 | 2,045,884 | -1.09(-4.52%) |
May 05, 2021 | 24.90 | 25.10 | 24.06 | 24.12 | 1,366,585 | -0.24(-0.99%) |
May 04, 2021 | 24.28 | 24.69 | 23.61 | 24.36 | 1,489,870 | -0.08(-0.33%) |