Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.93 | 15.19 | 14.66 | 14.79 | 8,499,859 | -0.37(-2.44%) |
Jul 29, 2021 | 15.45 | 15.51 | 15.14 | 15.16 | 7,155,743 | -0.15(-0.98%) |
Jul 28, 2021 | 15.15 | 15.51 | 14.92 | 15.31 | 10,484,286 | +0.35(+2.34%) |
Jul 27, 2021 | 15.59 | 15.60 | 14.79 | 14.96 | 15,028,932 | -1.11(-6.91%) |
Jul 26, 2021 | 15.53 | 16.09 | 15.52 | 16.07 | 6,261,849 | +0.54(+3.48%) |
Jul 23, 2021 | 15.72 | 15.87 | 15.47 | 15.53 | 3,895,810 | -0.13(-0.83%) |
Jul 22, 2021 | 15.68 | 15.91 | 15.31 | 15.66 | 7,960,260 | -0.21(-1.32%) |
Jul 21, 2021 | 15.52 | 16.05 | 15.50 | 15.87 | 10,693,731 | +0.52(+3.39%) |
Jul 20, 2021 | 14.53 | 15.49 | 14.37 | 15.35 | 13,553,745 | +0.95(+6.60%) |
Jul 19, 2021 | 14.10 | 14.63 | 13.93 | 14.40 | 16,555,448 | -0.44(-2.96%) |
Jul 16, 2021 | 15.69 | 15.70 | 14.78 | 14.84 | 10,321,975 | -0.74(-4.75%) |
Jul 15, 2021 | 15.60 | 15.90 | 15.32 | 15.58 | 7,022,614 | -0.04(-0.26%) |
Jul 14, 2021 | 16.07 | 16.29 | 15.54 | 15.62 | 6,678,645 | -0.23(-1.42%) |
Jul 13, 2021 | 16.27 | 16.36 | 15.81 | 15.85 | 7,840,271 | -0.65(-3.97%) |
Jul 12, 2021 | 16.26 | 16.58 | 16.09 | 16.50 | 5,257,039 | +0.03(+0.18%) |
Jul 09, 2021 | 16.29 | 16.65 | 16.17 | 16.47 | 6,181,977 | +0.41(+2.55%) |
Jul 08, 2021 | 15.83 | 16.40 | 15.72 | 16.06 | 7,454,005 | -0.10(-0.62%) |
Jul 07, 2021 | 16.41 | 16.64 | 15.99 | 16.16 | 6,592,266 | -0.41(-2.47%) |
Jul 06, 2021 | 17.13 | 17.26 | 16.51 | 16.57 | 7,895,775 | -0.53(-3.10%) |
Jul 02, 2021 | 17.16 | 17.16 | 16.88 | 17.10 | 4,929,141 | -0.02(-0.12%) |
Jul 01, 2021 | 16.92 | 17.36 | 16.91 | 17.12 | 10,402,986 | +0.34(+2.03%) |
Jun 30, 2021 | 16.72 | 16.97 | 16.70 | 16.78 | 11,339,538 | +0.07(+0.42%) |
Jun 29, 2021 | 16.92 | 17.03 | 16.63 | 16.71 | 7,728,085 | -0.22(-1.30%) |
Jun 28, 2021 | 17.18 | 17.18 | 16.62 | 16.93 | 9,722,221 | -0.25(-1.46%) |
Jun 25, 2021 | 17.38 | 17.45 | 17.12 | 17.18 | 5,395,808 | -0.19(-1.09%) |
Jun 24, 2021 | 17.36 | 17.46 | 17.15 | 17.37 | 6,071,744 | +0.05(+0.29%) |
Jun 23, 2021 | 17.53 | 17.58 | 17.23 | 17.32 | 6,279,910 | -0.14(-0.80%) |
Jun 22, 2021 | 17.65 | 17.65 | 17.22 | 17.46 | 4,651,458 | -0.19(-1.08%) |
Jun 21, 2021 | 17.42 | 17.69 | 17.25 | 17.65 | 6,515,375 | +0.34(+1.96%) |
Jun 18, 2021 | 17.20 | 17.56 | 16.98 | 17.31 | 10,474,895 | -0.02(-0.12%) |
Jun 17, 2021 | 18.00 | 18.16 | 17.30 | 17.33 | 8,464,355 | -0.70(-3.88%) |
Jun 16, 2021 | 18.06 | 18.21 | 17.86 | 18.03 | 4,638,204 | -0.04(-0.22%) |
Jun 15, 2021 | 18.30 | 18.39 | 17.96 | 18.07 | 6,421,140 | -0.26(-1.42%) |
Jun 14, 2021 | 18.62 | 18.77 | 18.28 | 18.33 | 5,638,825 | -0.32(-1.72%) |
Jun 11, 2021 | 18.57 | 18.71 | 18.52 | 18.65 | 9,869,439 | +0.21(+1.14%) |
Jun 10, 2021 | 18.99 | 19.05 | 18.39 | 18.44 | 6,776,007 | -0.39(-2.07%) |
Jun 09, 2021 | 19.30 | 19.38 | 18.80 | 18.83 | 6,835,949 | -0.50(-2.59%) |
Jun 08, 2021 | 19.10 | 19.40 | 19.06 | 19.33 | 6,230,160 | +0.17(+0.89%) |
Jun 07, 2021 | 19.16 | 19.36 | 19.05 | 19.16 | 3,964,626 | +0.10(+0.52%) |
Jun 04, 2021 | 19.24 | 19.28 | 18.84 | 19.06 | 6,755,562 | +0.02(+0.11%) |
Jun 03, 2021 | 19.74 | 19.74 | 18.99 | 19.04 | 9,595,714 | -0.88(-4.42%) |
Jun 02, 2021 | 20.44 | 20.45 | 19.86 | 19.92 | 7,396,881 | -0.32(-1.58%) |
Jun 01, 2021 | 20.27 | 20.59 | 19.98 | 20.24 | 6,467,336 | +0.14(+0.70%) |
May 28, 2021 | 20.53 | 20.54 | 20.06 | 20.10 | 5,059,351 | -0.45(-2.19%) |
May 27, 2021 | 20.54 | 20.61 | 20.25 | 20.55 | 3,857,867 | +0.22(+1.08%) |
May 26, 2021 | 20.01 | 20.35 | 19.96 | 20.33 | 4,631,318 | +0.47(+2.37%) |
May 25, 2021 | 20.40 | 20.89 | 19.85 | 19.86 | 9,510,213 | -0.17(-0.85%) |
May 24, 2021 | 19.52 | 20.11 | 19.31 | 20.03 | 4,910,427 | +0.63(+3.25%) |
May 21, 2021 | 19.65 | 19.80 | 19.38 | 19.40 | 4,186,794 | -0.18(-0.92%) |
May 20, 2021 | 19.82 | 19.84 | 19.06 | 19.58 | 6,809,589 | -0.19(-0.96%) |
May 19, 2021 | 19.59 | 20.01 | 19.40 | 19.77 | 7,010,599 | -0.27(-1.35%) |
May 18, 2021 | 20.00 | 20.49 | 19.78 | 20.04 | 6,365,712 | +0.13(+0.65%) |
May 17, 2021 | 19.51 | 19.95 | 19.29 | 19.91 | 4,899,045 | +0.23(+1.17%) |
May 14, 2021 | 19.22 | 19.83 | 19.22 | 19.68 | 5,384,501 | +0.73(+3.85%) |
May 13, 2021 | 18.68 | 19.05 | 18.48 | 18.95 | 5,739,730 | +0.55(+2.99%) |
May 12, 2021 | 18.85 | 19.27 | 18.32 | 18.40 | 5,474,285 | -0.65(-3.41%) |
May 11, 2021 | 18.70 | 19.14 | 18.46 | 19.05 | 5,474,167 | -0.21(-1.12%) |
May 10, 2021 | 19.62 | 19.79 | 19.26 | 19.27 | 4,238,192 | -0.29(-1.51%) |
May 07, 2021 | 19.22 | 19.71 | 19.14 | 19.56 | 4,694,168 | +0.23(+1.19%) |
May 06, 2021 | 19.33 | 19.49 | 19.02 | 19.33 | 5,756,036 | +0.01(+0.05%) |
May 05, 2021 | 19.00 | 19.63 | 18.87 | 19.32 | 5,299,116 | +0.27(+1.42%) |
May 04, 2021 | 19.66 | 19.73 | 18.85 | 19.05 | 8,137,448 | -0.65(-3.30%) |