Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.72 | 16.99 | 16.56 | 16.65 | 10,466,431 | -0.18(-1.06%) |
Jul 29, 2021 | 16.78 | 16.99 | 16.62 | 16.83 | 11,809,949 | +0.24(+1.43%) |
Jul 28, 2021 | 16.50 | 16.78 | 16.27 | 16.59 | 11,700,632 | +0.19(+1.19%) |
Jul 27, 2021 | 16.18 | 16.55 | 16.08 | 16.39 | 8,562,193 | +0.01(+0.05%) |
Jul 26, 2021 | 16.23 | 16.54 | 16.23 | 16.39 | 8,811,828 | +0.21(+1.31%) |
Jul 23, 2021 | 16.30 | 16.54 | 16.10 | 16.17 | 8,709,271 | +0.08(+0.53%) |
Jul 22, 2021 | 16.36 | 16.38 | 15.98 | 16.09 | 8,604,302 | -0.35(-2.11%) |
Jul 21, 2021 | 16.36 | 16.65 | 16.34 | 16.44 | 13,881,500 | +0.26(+1.62%) |
Jul 20, 2021 | 15.21 | 16.42 | 15.16 | 16.17 | 14,896,787 | +0.52(+3.30%) |
Jul 19, 2021 | 15.96 | 16.10 | 15.54 | 15.66 | 16,911,738 | -0.73(-4.44%) |
Jul 16, 2021 | 17.19 | 17.22 | 16.34 | 16.39 | 10,170,222 | -0.69(-4.02%) |
Jul 15, 2021 | 16.77 | 17.22 | 16.68 | 17.07 | 8,028,736 | +0.14(+0.85%) |
Jul 14, 2021 | 17.03 | 17.27 | 16.66 | 16.93 | 8,821,860 | -0.07(-0.40%) |
Jul 13, 2021 | 17.30 | 17.30 | 16.86 | 17.00 | 6,318,103 | -0.30(-1.71%) |
Jul 12, 2021 | 16.83 | 17.34 | 16.68 | 17.29 | 7,215,305 | +0.21(+1.24%) |
Jul 09, 2021 | 16.83 | 17.11 | 16.67 | 17.08 | 9,141,380 | +0.65(+3.97%) |
Jul 08, 2021 | 16.49 | 16.71 | 16.30 | 16.43 | 10,597,224 | -0.43(-2.56%) |
Jul 07, 2021 | 16.80 | 17.08 | 16.75 | 16.86 | 9,152,115 | -0.13(-0.75%) |
Jul 06, 2021 | 17.48 | 17.49 | 16.94 | 16.99 | 9,756,360 | -0.56(-3.19%) |
Jul 02, 2021 | 17.68 | 17.71 | 17.45 | 17.55 | 5,652,415 | -0.14(-0.81%) |
Jul 01, 2021 | 17.65 | 17.76 | 17.50 | 17.69 | 7,219,734 | +0.20(+1.16%) |
Jun 30, 2021 | 17.35 | 17.58 | 17.31 | 17.49 | 6,873,404 | +0.11(+0.63%) |
Jun 29, 2021 | 17.63 | 17.77 | 17.28 | 17.38 | 9,249,218 | -0.13(-0.73%) |
Jun 28, 2021 | 17.90 | 17.90 | 17.40 | 17.50 | 10,447,179 | -0.50(-2.78%) |
Jun 25, 2021 | 17.79 | 18.05 | 17.69 | 18.00 | 8,629,017 | +0.27(+1.53%) |
Jun 24, 2021 | 17.52 | 17.80 | 17.39 | 17.73 | 11,367,521 | +0.29(+1.65%) |
Jun 23, 2021 | 17.50 | 17.63 | 17.44 | 17.44 | 7,925,607 | +0.03(+0.19%) |
Jun 22, 2021 | 17.43 | 17.55 | 17.18 | 17.41 | 9,021,361 | -0.03(-0.15%) |
Jun 21, 2021 | 17.05 | 17.45 | 17.00 | 17.44 | 6,306,061 | +0.56(+3.31%) |
Jun 18, 2021 | 16.98 | 17.18 | 16.75 | 16.88 | 17,494,534 | -0.49(-2.83%) |
Jun 17, 2021 | 18.67 | 18.74 | 17.33 | 17.37 | 9,556,378 | -1.14(-6.18%) |
Jun 16, 2021 | 18.24 | 18.60 | 17.99 | 18.51 | 10,121,165 | +0.14(+0.74%) |
Jun 15, 2021 | 18.24 | 18.54 | 18.15 | 18.38 | 6,566,998 | +0.14(+0.79%) |
Jun 14, 2021 | 18.55 | 18.60 | 18.05 | 18.23 | 7,383,338 | -0.35(-1.87%) |
Jun 11, 2021 | 18.46 | 18.71 | 18.44 | 18.58 | 6,347,858 | +0.15(+0.83%) |
Jun 10, 2021 | 19.16 | 19.19 | 18.43 | 18.43 | 5,969,962 | -0.42(-2.25%) |
Jun 09, 2021 | 19.04 | 19.08 | 18.79 | 18.85 | 5,274,022 | -0.41(-2.11%) |
Jun 08, 2021 | 19.10 | 19.34 | 18.87 | 19.26 | 7,997,247 | +0.00(+0.00%) |
Jun 07, 2021 | 19.32 | 19.38 | 19.19 | 19.26 | 6,288,870 | +0.01(+0.04%) |
Jun 04, 2021 | 19.45 | 19.48 | 19.06 | 19.25 | 5,536,657 | -0.23(-1.17%) |
Jun 03, 2021 | 19.40 | 19.67 | 19.36 | 19.48 | 7,697,259 | +0.03(+0.17%) |
Jun 02, 2021 | 19.60 | 19.60 | 19.29 | 19.44 | 7,102,138 | -0.15(-0.78%) |
Jun 01, 2021 | 19.71 | 19.81 | 19.53 | 19.60 | 6,617,050 | +0.08(+0.43%) |
May 28, 2021 | 19.57 | 19.59 | 19.22 | 19.51 | 5,909,684 | -0.04(-0.19%) |
May 27, 2021 | 19.51 | 19.60 | 19.38 | 19.55 | 8,981,635 | +0.30(+1.57%) |
May 26, 2021 | 19.09 | 19.30 | 18.98 | 19.25 | 5,939,482 | +0.20(+1.06%) |
May 25, 2021 | 19.40 | 19.70 | 19.01 | 19.04 | 6,577,118 | -0.31(-1.61%) |
May 24, 2021 | 19.51 | 19.52 | 19.25 | 19.36 | 7,677,019 | -0.07(-0.35%) |
May 21, 2021 | 19.30 | 19.60 | 19.26 | 19.42 | 6,977,709 | +0.24(+1.27%) |
May 20, 2021 | 19.22 | 19.32 | 18.94 | 19.18 | 5,891,392 | -0.06(-0.31%) |
May 19, 2021 | 19.19 | 19.26 | 18.88 | 19.24 | 8,234,863 | -0.13(-0.69%) |
May 18, 2021 | 19.75 | 19.86 | 19.36 | 19.37 | 6,913,535 | -0.39(-1.96%) |
May 17, 2021 | 19.55 | 19.78 | 19.45 | 19.76 | 6,147,966 | +0.11(+0.56%) |
May 14, 2021 | 19.38 | 19.70 | 19.30 | 19.65 | 8,556,109 | +0.34(+1.74%) |
May 13, 2021 | 18.60 | 19.43 | 18.57 | 19.31 | 10,216,627 | +0.60(+3.19%) |
May 12, 2021 | 19.42 | 19.53 | 18.66 | 18.72 | 8,737,440 | -0.39(-2.07%) |
May 11, 2021 | 19.09 | 19.57 | 18.97 | 19.11 | 10,084,254 | -0.18(-0.92%) |
May 10, 2021 | 19.54 | 19.69 | 19.29 | 19.29 | 7,959,479 | -0.09(-0.48%) |
May 07, 2021 | 18.83 | 19.39 | 18.79 | 19.38 | 8,336,929 | +0.15(+0.79%) |
May 06, 2021 | 19.17 | 19.24 | 18.81 | 19.23 | 6,298,550 | +0.14(+0.75%) |
May 05, 2021 | 18.99 | 19.15 | 18.59 | 19.09 | 11,353,823 | +0.27(+1.43%) |
May 04, 2021 | 18.41 | 18.82 | 18.25 | 18.82 | 13,109,563 | +0.34(+1.82%) |