Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.06 | 17.18 | 16.48 | 16.66 | 1,934,285 | -0.41(-2.40%) |
Jul 29, 2021 | 17.27 | 17.36 | 16.71 | 17.07 | 1,957,918 | +0.16(+0.95%) |
Jul 28, 2021 | 16.48 | 17.40 | 16.19 | 16.91 | 2,120,754 | +0.65(+4.00%) |
Jul 27, 2021 | 16.29 | 16.32 | 15.96 | 16.26 | 1,519,446 | -0.21(-1.28%) |
Jul 26, 2021 | 16.43 | 16.90 | 16.27 | 16.47 | 2,079,500 | +0.14(+0.86%) |
Jul 23, 2021 | 16.43 | 16.51 | 16.02 | 16.33 | 2,360,004 | -0.04(-0.24%) |
Jul 22, 2021 | 16.76 | 16.77 | 16.25 | 16.37 | 1,714,025 | -0.49(-2.91%) |
Jul 21, 2021 | 16.79 | 17.28 | 16.71 | 16.86 | 3,089,831 | +0.19(+1.14%) |
Jul 20, 2021 | 15.50 | 16.91 | 15.42 | 16.67 | 4,107,031 | +1.16(+7.48%) |
Jul 19, 2021 | 14.79 | 15.59 | 14.57 | 15.51 | 6,409,846 | +0.19(+1.24%) |
Jul 16, 2021 | 16.42 | 16.49 | 15.22 | 15.32 | 3,322,251 | -0.89(-5.49%) |
Jul 15, 2021 | 15.80 | 16.38 | 15.73 | 16.21 | 2,525,434 | +0.20(+1.25%) |
Jul 14, 2021 | 16.54 | 16.85 | 15.92 | 16.01 | 2,461,055 | -0.34(-2.08%) |
Jul 13, 2021 | 16.74 | 16.90 | 16.34 | 16.35 | 2,116,251 | -0.59(-3.48%) |
Jul 12, 2021 | 17.10 | 17.21 | 16.68 | 16.94 | 3,263,983 | -0.27(-1.57%) |
Jul 09, 2021 | 16.13 | 17.38 | 16.01 | 17.21 | 6,905,273 | +1.22(+7.63%) |
Jul 08, 2021 | 15.79 | 16.37 | 15.48 | 15.99 | 2,384,211 | -0.24(-1.48%) |
Jul 07, 2021 | 16.20 | 16.30 | 15.65 | 16.23 | 3,919,455 | -0.21(-1.28%) |
Jul 06, 2021 | 17.50 | 17.50 | 16.17 | 16.44 | 3,968,727 | -0.94(-5.41%) |
Jul 02, 2021 | 17.69 | 17.74 | 17.32 | 17.38 | 1,179,770 | -0.25(-1.42%) |
Jul 01, 2021 | 17.99 | 18.14 | 17.52 | 17.63 | 1,544,182 | -0.07(-0.40%) |
Jun 30, 2021 | 17.42 | 17.90 | 17.23 | 17.70 | 1,854,766 | +0.22(+1.26%) |
Jun 29, 2021 | 18.10 | 18.16 | 17.48 | 17.48 | 2,794,256 | -0.57(-3.16%) |
Jun 28, 2021 | 18.55 | 18.66 | 17.80 | 18.05 | 2,359,794 | -0.50(-2.70%) |
Jun 25, 2021 | 18.99 | 19.00 | 18.54 | 18.55 | 3,737,114 | +0.02(+0.11%) |
Jun 24, 2021 | 18.02 | 18.92 | 17.84 | 18.53 | 3,627,561 | +0.80(+4.51%) |
Jun 23, 2021 | 17.70 | 18.23 | 17.70 | 17.73 | 2,614,886 | +0.18(+1.03%) |
Jun 22, 2021 | 17.29 | 17.64 | 16.91 | 17.55 | 2,506,003 | +0.21(+1.21%) |
Jun 21, 2021 | 17.24 | 17.52 | 17.13 | 17.34 | 2,097,359 | +0.34(+2.00%) |
Jun 18, 2021 | 17.00 | 17.27 | 16.82 | 17.00 | 2,779,294 | -0.22(-1.28%) |
Jun 17, 2021 | 18.00 | 18.20 | 17.08 | 17.22 | 3,397,914 | -0.90(-4.97%) |
Jun 16, 2021 | 18.50 | 18.59 | 18.03 | 18.12 | 1,993,943 | -0.44(-2.37%) |
Jun 15, 2021 | 18.40 | 18.73 | 18.26 | 18.56 | 1,875,386 | +0.08(+0.43%) |
Jun 14, 2021 | 19.31 | 19.43 | 18.41 | 18.48 | 2,098,703 | -0.83(-4.30%) |
Jun 11, 2021 | 19.58 | 19.80 | 19.20 | 19.31 | 1,551,617 | -0.03(-0.16%) |
Jun 10, 2021 | 19.93 | 19.99 | 19.29 | 19.34 | 2,249,120 | -0.61(-3.06%) |
Jun 09, 2021 | 20.39 | 20.39 | 19.95 | 19.95 | 1,140,374 | -0.40(-1.97%) |
Jun 08, 2021 | 20.17 | 20.57 | 19.95 | 20.35 | 1,365,008 | +0.19(+0.94%) |
Jun 07, 2021 | 20.26 | 20.43 | 19.80 | 20.16 | 2,566,660 | -0.01(-0.05%) |
Jun 04, 2021 | 19.91 | 20.21 | 19.56 | 20.17 | 2,223,584 | +0.38(+1.92%) |
Jun 03, 2021 | 20.11 | 20.16 | 19.61 | 19.79 | 2,235,436 | -0.52(-2.56%) |
Jun 02, 2021 | 19.53 | 20.35 | 19.13 | 20.31 | 3,794,214 | +0.85(+4.37%) |
Jun 01, 2021 | 18.95 | 19.46 | 18.90 | 19.46 | 4,424,345 | +0.96(+5.19%) |
May 28, 2021 | 18.92 | 18.95 | 18.47 | 18.50 | 1,792,592 | -0.31(-1.65%) |
May 27, 2021 | 19.04 | 19.14 | 18.58 | 18.81 | 2,175,771 | +0.12(+0.64%) |
May 26, 2021 | 18.70 | 19.09 | 18.57 | 18.69 | 1,981,296 | +0.00(+0.00%) |
May 25, 2021 | 18.36 | 19.02 | 18.25 | 18.69 | 2,823,251 | +0.33(+1.80%) |
May 24, 2021 | 17.91 | 18.39 | 17.50 | 18.36 | 2,573,707 | +0.37(+2.06%) |
May 21, 2021 | 18.11 | 18.46 | 17.89 | 17.99 | 2,277,595 | +0.15(+0.84%) |
May 20, 2021 | 18.57 | 18.57 | 17.68 | 17.84 | 3,732,460 | -0.80(-4.29%) |
May 19, 2021 | 18.85 | 18.97 | 18.34 | 18.64 | 4,132,175 | -0.78(-4.02%) |
May 18, 2021 | 19.65 | 19.82 | 19.25 | 19.42 | 3,632,027 | -0.22(-1.12%) |
May 17, 2021 | 19.02 | 19.65 | 18.50 | 19.64 | 3,752,594 | +0.50(+2.61%) |
May 14, 2021 | 18.60 | 19.30 | 18.02 | 19.14 | 15,296,198 | +0.21(+1.11%) |
May 13, 2021 | 21.92 | 21.92 | 18.10 | 18.93 | 26,152,922 | -4.85(-20.40%) |
May 12, 2021 | 24.58 | 25.08 | 23.66 | 23.78 | 1,745,877 | -0.65(-2.66%) |
May 11, 2021 | 23.51 | 24.83 | 23.45 | 24.43 | 1,732,348 | +0.07(+0.29%) |
May 10, 2021 | 24.77 | 25.07 | 24.14 | 24.36 | 1,580,167 | -0.32(-1.30%) |
May 07, 2021 | 23.33 | 24.76 | 22.70 | 24.68 | 2,693,134 | +0.30(+1.23%) |
May 06, 2021 | 24.34 | 24.42 | 23.59 | 24.38 | 1,640,961 | +0.13(+0.54%) |
May 05, 2021 | 24.00 | 24.32 | 23.55 | 24.25 | 1,931,742 | +0.30(+1.25%) |
May 04, 2021 | 23.41 | 23.96 | 23.11 | 23.95 | 3,864,578 | +0.53(+2.26%) |