Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.69 | 17.98 | 17.64 | 17.68 | 1,860,085 | -0.12(-0.65%) |
Jul 29, 2021 | 17.68 | 17.92 | 17.50 | 17.80 | 1,995,161 | +0.29(+1.68%) |
Jul 28, 2021 | 17.55 | 17.65 | 17.12 | 17.50 | 1,785,190 | +0.26(+1.50%) |
Jul 27, 2021 | 17.06 | 17.39 | 16.97 | 17.24 | 1,143,223 | -0.06(-0.36%) |
Jul 26, 2021 | 17.48 | 17.69 | 17.19 | 17.31 | 1,271,172 | -0.04(-0.26%) |
Jul 23, 2021 | 17.05 | 17.43 | 17.05 | 17.35 | 1,775,977 | +0.54(+3.19%) |
Jul 22, 2021 | 17.27 | 17.33 | 16.81 | 16.81 | 1,491,804 | -0.54(-3.09%) |
Jul 21, 2021 | 17.25 | 17.54 | 17.14 | 17.35 | 1,656,941 | +0.31(+1.83%) |
Jul 20, 2021 | 16.47 | 17.41 | 16.43 | 17.04 | 2,619,741 | +0.46(+2.80%) |
Jul 19, 2021 | 16.84 | 17.01 | 16.43 | 16.57 | 1,980,976 | -0.76(-4.38%) |
Jul 16, 2021 | 17.97 | 17.97 | 17.23 | 17.33 | 1,422,155 | -0.48(-2.71%) |
Jul 15, 2021 | 17.51 | 17.93 | 17.40 | 17.81 | 1,393,998 | +0.18(+1.01%) |
Jul 14, 2021 | 17.63 | 17.99 | 17.33 | 17.64 | 1,488,582 | +0.00(+0.00%) |
Jul 13, 2021 | 17.92 | 18.01 | 17.54 | 17.64 | 2,092,606 | -0.41(-2.28%) |
Jul 12, 2021 | 17.60 | 18.09 | 17.44 | 18.05 | 1,644,014 | +0.05(+0.30%) |
Jul 09, 2021 | 17.78 | 18.03 | 17.68 | 17.99 | 1,516,980 | +0.65(+3.76%) |
Jul 08, 2021 | 17.31 | 17.58 | 17.13 | 17.34 | 1,536,810 | -0.30(-1.72%) |
Jul 07, 2021 | 17.51 | 17.84 | 17.51 | 17.64 | 1,229,375 | -0.10(-0.55%) |
Jul 06, 2021 | 18.12 | 18.22 | 17.56 | 17.74 | 3,050,904 | -0.49(-2.69%) |
Jul 02, 2021 | 18.36 | 18.40 | 18.15 | 18.23 | 1,166,527 | -0.21(-1.16%) |
Jul 01, 2021 | 18.46 | 18.56 | 18.28 | 18.45 | 1,951,629 | +0.16(+0.88%) |
Jun 30, 2021 | 18.19 | 18.42 | 18.16 | 18.29 | 1,315,194 | +0.00(+0.00%) |
Jun 29, 2021 | 18.53 | 18.67 | 18.14 | 18.29 | 1,893,508 | -0.08(-0.44%) |
Jun 28, 2021 | 19.03 | 19.07 | 18.32 | 18.37 | 2,476,206 | -0.85(-4.41%) |
Jun 25, 2021 | 19.20 | 19.47 | 19.07 | 19.22 | 22,232,398 | +0.04(+0.23%) |
Jun 24, 2021 | 18.97 | 19.25 | 18.80 | 19.17 | 1,790,092 | +0.30(+1.61%) |
Jun 23, 2021 | 19.01 | 19.14 | 18.86 | 18.87 | 1,726,041 | -0.04(-0.24%) |
Jun 22, 2021 | 18.96 | 19.10 | 18.74 | 18.91 | 1,728,187 | -0.11(-0.56%) |
Jun 21, 2021 | 18.45 | 19.05 | 18.45 | 19.02 | 2,036,488 | +0.84(+4.62%) |
Jun 18, 2021 | 18.46 | 18.63 | 18.17 | 18.18 | 4,919,379 | -0.63(-3.32%) |
Jun 17, 2021 | 20.11 | 20.11 | 18.80 | 18.81 | 1,993,485 | -1.15(-5.77%) |
Jun 16, 2021 | 19.62 | 20.10 | 19.41 | 19.96 | 2,295,909 | +0.16(+0.81%) |
Jun 15, 2021 | 19.53 | 19.91 | 19.35 | 19.80 | 1,614,043 | +0.37(+1.88%) |
Jun 14, 2021 | 20.00 | 20.05 | 19.32 | 19.43 | 1,505,145 | -0.47(-2.38%) |
Jun 11, 2021 | 19.86 | 20.09 | 19.79 | 19.90 | 1,149,926 | +0.13(+0.68%) |
Jun 10, 2021 | 20.39 | 20.43 | 19.77 | 19.77 | 1,085,140 | -0.31(-1.56%) |
Jun 09, 2021 | 20.27 | 20.29 | 20.06 | 20.08 | 961,509 | -0.42(-2.05%) |
Jun 08, 2021 | 20.31 | 20.58 | 20.15 | 20.50 | 1,084,306 | -0.02(-0.09%) |
Jun 07, 2021 | 20.48 | 20.68 | 20.38 | 20.52 | 1,428,056 | +0.15(+0.75%) |
Jun 04, 2021 | 20.48 | 20.58 | 20.10 | 20.37 | 1,508,766 | -0.29(-1.38%) |
Jun 03, 2021 | 20.47 | 20.73 | 20.36 | 20.65 | 1,342,439 | +0.23(+1.14%) |
Jun 02, 2021 | 20.68 | 20.72 | 20.33 | 20.42 | 1,238,001 | -0.22(-1.08%) |
Jun 01, 2021 | 20.68 | 20.80 | 20.60 | 20.64 | 1,952,379 | +0.12(+0.57%) |
May 28, 2021 | 20.48 | 20.59 | 20.18 | 20.53 | 964,958 | +0.08(+0.39%) |
May 27, 2021 | 20.30 | 20.48 | 20.20 | 20.45 | 1,757,407 | +0.50(+2.49%) |
May 26, 2021 | 19.81 | 20.03 | 19.58 | 19.95 | 2,099,705 | +0.18(+0.90%) |
May 25, 2021 | 20.36 | 20.57 | 19.76 | 19.77 | 1,678,749 | -0.58(-2.83%) |
May 24, 2021 | 20.59 | 20.59 | 20.26 | 20.35 | 1,122,537 | -0.19(-0.91%) |
May 21, 2021 | 20.27 | 20.75 | 20.27 | 20.54 | 1,314,544 | +0.37(+1.85%) |
May 20, 2021 | 20.15 | 20.24 | 19.85 | 20.16 | 1,295,489 | -0.07(-0.35%) |
May 19, 2021 | 20.00 | 20.25 | 19.68 | 20.24 | 1,333,600 | -0.09(-0.44%) |
May 18, 2021 | 20.62 | 20.78 | 20.32 | 20.32 | 892,697 | -0.35(-1.67%) |
May 17, 2021 | 20.48 | 20.75 | 20.32 | 20.67 | 2,090,375 | +0.08(+0.39%) |
May 14, 2021 | 20.43 | 20.61 | 20.26 | 20.59 | 1,433,611 | +0.23(+1.13%) |
May 13, 2021 | 19.75 | 20.45 | 19.62 | 20.36 | 1,872,284 | +0.56(+2.82%) |
May 12, 2021 | 20.47 | 20.57 | 19.76 | 19.80 | 1,510,406 | -0.39(-1.93%) |
May 11, 2021 | 20.07 | 20.52 | 20.01 | 20.19 | 1,578,606 | -0.09(-0.44%) |
May 10, 2021 | 20.70 | 21.01 | 20.25 | 20.28 | 1,762,234 | -0.20(-0.99%) |
May 07, 2021 | 20.09 | 20.55 | 20.01 | 20.48 | 1,441,992 | +0.00(+0.00%) |
May 06, 2021 | 20.27 | 20.49 | 20.10 | 20.48 | 2,243,190 | +0.28(+1.40%) |
May 05, 2021 | 20.19 | 20.33 | 19.89 | 20.20 | 1,581,517 | -0.02(-0.09%) |
May 04, 2021 | 19.70 | 20.23 | 19.46 | 20.22 | 2,268,814 | +0.48(+2.42%) |