Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.28 | 18.58 | 18.21 | 18.36 | 3,006,355 | +0.01(+0.05%) |
Jul 29, 2021 | 18.17 | 18.47 | 18.05 | 18.35 | 3,868,846 | +0.25(+1.38%) |
Jul 28, 2021 | 17.94 | 18.24 | 17.82 | 18.10 | 4,458,301 | +0.14(+0.80%) |
Jul 27, 2021 | 16.74 | 18.06 | 16.58 | 17.96 | 12,390,919 | +1.21(+7.20%) |
Jul 26, 2021 | 16.60 | 16.89 | 16.48 | 16.75 | 4,994,626 | +0.18(+1.10%) |
Jul 23, 2021 | 16.60 | 16.62 | 16.37 | 16.57 | 5,537,336 | -0.01(-0.06%) |
Jul 22, 2021 | 16.74 | 16.76 | 16.42 | 16.58 | 2,705,547 | -0.18(-1.09%) |
Jul 21, 2021 | 16.65 | 17.03 | 16.64 | 16.76 | 7,604,543 | +0.19(+1.16%) |
Jul 20, 2021 | 16.39 | 16.75 | 16.39 | 16.57 | 4,336,278 | +0.18(+1.11%) |
Jul 19, 2021 | 16.36 | 16.74 | 16.26 | 16.39 | 5,265,503 | -0.15(-0.93%) |
Jul 16, 2021 | 16.91 | 16.99 | 16.53 | 16.54 | 6,223,705 | -0.36(-2.15%) |
Jul 15, 2021 | 16.89 | 16.99 | 16.78 | 16.90 | 2,348,648 | -0.11(-0.62%) |
Jul 14, 2021 | 16.98 | 17.10 | 16.90 | 17.01 | 1,301,501 | -0.03(-0.17%) |
Jul 13, 2021 | 17.19 | 17.29 | 17.00 | 17.04 | 2,454,752 | -0.13(-0.78%) |
Jul 12, 2021 | 17.07 | 17.23 | 17.01 | 17.17 | 4,724,985 | -0.08(-0.44%) |
Jul 09, 2021 | 17.31 | 17.34 | 17.11 | 17.25 | 1,737,147 | +0.14(+0.84%) |
Jul 08, 2021 | 16.93 | 17.18 | 16.83 | 17.11 | 2,735,259 | -0.04(-0.22%) |
Jul 07, 2021 | 16.97 | 17.21 | 16.97 | 17.14 | 1,465,536 | +0.11(+0.67%) |
Jul 06, 2021 | 17.25 | 17.31 | 16.77 | 17.03 | 3,144,276 | -0.19(-1.11%) |
Jul 02, 2021 | 17.30 | 17.34 | 17.12 | 17.22 | 2,075,686 | -0.09(-0.50%) |
Jul 01, 2021 | 17.43 | 17.46 | 17.29 | 17.31 | 3,324,221 | -0.07(-0.39%) |
Jun 30, 2021 | 17.26 | 17.38 | 17.19 | 17.37 | 2,033,429 | +0.04(+0.22%) |
Jun 29, 2021 | 17.40 | 17.49 | 17.23 | 17.34 | 2,518,898 | -0.04(-0.22%) |
Jun 28, 2021 | 17.33 | 17.38 | 17.12 | 17.37 | 3,137,656 | +0.07(+0.39%) |
Jun 25, 2021 | 17.17 | 17.40 | 17.12 | 17.31 | 3,652,131 | +0.17(+1.01%) |
Jun 24, 2021 | 16.96 | 17.17 | 16.88 | 17.13 | 3,256,289 | +0.19(+1.13%) |
Jun 23, 2021 | 17.13 | 17.17 | 16.85 | 16.94 | 5,171,258 | -0.20(-1.17%) |
Jun 22, 2021 | 16.95 | 17.24 | 16.93 | 17.14 | 5,431,646 | +0.20(+1.19%) |
Jun 21, 2021 | 16.77 | 17.21 | 16.77 | 16.94 | 5,035,438 | +0.30(+1.78%) |
Jun 18, 2021 | 16.44 | 16.77 | 16.35 | 16.65 | 6,383,246 | +0.01(+0.06%) |
Jun 17, 2021 | 16.89 | 16.89 | 16.23 | 16.64 | 7,871,265 | -0.24(-1.42%) |
Jun 16, 2021 | 16.94 | 17.03 | 16.86 | 16.88 | 3,184,760 | -0.09(-0.51%) |
Jun 15, 2021 | 16.91 | 17.03 | 16.72 | 16.96 | 4,827,514 | +0.02(+0.11%) |
Jun 14, 2021 | 17.15 | 17.18 | 16.87 | 16.94 | 4,043,502 | -0.10(-0.59%) |
Jun 11, 2021 | 16.86 | 17.06 | 16.84 | 17.04 | 2,348,922 | +0.25(+1.48%) |
Jun 10, 2021 | 16.85 | 16.90 | 16.59 | 16.80 | 3,792,152 | +0.07(+0.40%) |
Jun 09, 2021 | 17.05 | 17.07 | 16.71 | 16.73 | 2,279,679 | -0.33(-1.96%) |
Jun 08, 2021 | 16.97 | 17.14 | 16.86 | 17.06 | 3,551,256 | +0.09(+0.51%) |
Jun 07, 2021 | 17.40 | 17.46 | 16.87 | 16.98 | 4,282,555 | -0.35(-2.04%) |
Jun 04, 2021 | 17.35 | 17.42 | 17.23 | 17.33 | 3,709,885 | +0.05(+0.28%) |
Jun 03, 2021 | 17.30 | 17.42 | 17.18 | 17.28 | 4,936,228 | -0.04(-0.22%) |
Jun 02, 2021 | 17.42 | 17.57 | 17.30 | 17.32 | 6,018,930 | -0.09(-0.49%) |
Jun 01, 2021 | 16.99 | 17.42 | 16.92 | 17.41 | 6,412,697 | +0.54(+3.22%) |
May 28, 2021 | 16.89 | 16.98 | 16.85 | 16.86 | 2,737,054 | +0.00(+0.00%) |
May 27, 2021 | 17.13 | 17.17 | 16.83 | 16.86 | 4,632,473 | -0.11(-0.67%) |
May 26, 2021 | 16.83 | 17.19 | 16.80 | 16.98 | 4,542,093 | +0.12(+0.74%) |
May 25, 2021 | 17.17 | 17.26 | 16.83 | 16.85 | 3,310,064 | -0.29(-1.67%) |
May 24, 2021 | 17.17 | 17.17 | 16.90 | 17.14 | 3,205,103 | +0.03(+0.17%) |
May 21, 2021 | 17.21 | 17.29 | 17.07 | 17.11 | 4,523,927 | -0.07(-0.39%) |
May 20, 2021 | 17.12 | 17.30 | 16.96 | 17.18 | 15,636,681 | -0.54(-3.07%) |
May 19, 2021 | 17.70 | 17.79 | 17.46 | 17.72 | 4,371,860 | -0.15(-0.85%) |
May 18, 2021 | 18.24 | 18.33 | 17.86 | 17.87 | 4,351,248 | -0.41(-2.24%) |
May 17, 2021 | 18.22 | 18.65 | 18.22 | 18.28 | 7,142,479 | +0.10(+0.52%) |
May 14, 2021 | 18.80 | 18.84 | 18.18 | 18.19 | 6,976,722 | -0.31(-1.70%) |
May 13, 2021 | 17.83 | 18.58 | 17.78 | 18.50 | 2,555,194 | +0.64(+3.58%) |
May 12, 2021 | 18.31 | 18.40 | 17.85 | 17.86 | 1,688,209 | -0.48(-2.60%) |
May 11, 2021 | 18.56 | 18.59 | 18.22 | 18.34 | 1,856,351 | -0.15(-0.83%) |
May 10, 2021 | 18.61 | 18.79 | 18.49 | 18.49 | 2,026,998 | +0.03(+0.15%) |
May 07, 2021 | 18.40 | 18.55 | 18.38 | 18.46 | 1,442,189 | -0.04(-0.21%) |
May 06, 2021 | 18.40 | 18.52 | 18.25 | 18.50 | 1,924,032 | +0.18(+0.99%) |
May 05, 2021 | 18.10 | 18.41 | 17.94 | 18.32 | 2,020,038 | +0.29(+1.59%) |
May 04, 2021 | 17.93 | 18.15 | 17.88 | 18.04 | 2,601,790 | +0.16(+0.91%) |