Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.59 | 18.71 | 18.37 | 18.39 | 6,711,434 | -0.24(-1.27%) |
Jul 29, 2021 | 18.74 | 18.79 | 18.55 | 18.63 | 8,876,799 | +0.06(+0.31%) |
Jul 28, 2021 | 18.78 | 18.82 | 18.52 | 18.57 | 15,551,345 | -0.33(-1.73%) |
Jul 27, 2021 | 19.22 | 19.30 | 18.65 | 18.90 | 12,748,569 | -0.28(-1.46%) |
Jul 26, 2021 | 18.86 | 19.23 | 18.84 | 19.18 | 6,855,604 | +0.37(+1.95%) |
Jul 23, 2021 | 18.84 | 18.89 | 18.59 | 18.81 | 7,124,471 | +0.02(+0.09%) |
Jul 22, 2021 | 18.91 | 19.01 | 18.74 | 18.79 | 6,498,494 | -0.09(-0.47%) |
Jul 21, 2021 | 19.10 | 19.21 | 18.87 | 18.88 | 7,916,064 | -0.10(-0.55%) |
Jul 20, 2021 | 18.62 | 19.00 | 18.54 | 18.98 | 8,659,856 | +0.45(+2.41%) |
Jul 19, 2021 | 18.82 | 18.94 | 18.22 | 18.54 | 20,943,816 | -0.56(-2.93%) |
Jul 16, 2021 | 19.29 | 19.34 | 19.00 | 19.10 | 8,606,460 | -0.03(-0.17%) |
Jul 15, 2021 | 19.22 | 19.32 | 19.10 | 19.13 | 9,840,839 | -0.19(-0.99%) |
Jul 14, 2021 | 19.51 | 19.64 | 19.22 | 19.32 | 6,489,070 | -0.10(-0.49%) |
Jul 13, 2021 | 19.74 | 19.81 | 19.40 | 19.42 | 6,290,905 | -0.24(-1.22%) |
Jul 12, 2021 | 19.41 | 19.69 | 19.33 | 19.66 | 5,566,378 | +0.15(+0.78%) |
Jul 09, 2021 | 19.42 | 19.60 | 19.34 | 19.50 | 4,631,282 | +0.26(+1.33%) |
Jul 08, 2021 | 19.10 | 19.27 | 18.86 | 19.25 | 6,877,373 | -0.07(-0.37%) |
Jul 07, 2021 | 19.56 | 19.61 | 19.26 | 19.32 | 5,727,317 | -0.23(-1.19%) |
Jul 06, 2021 | 19.79 | 19.80 | 19.32 | 19.55 | 6,937,249 | -0.10(-0.49%) |
Jul 02, 2021 | 19.58 | 19.65 | 19.44 | 19.65 | 3,721,490 | +0.09(+0.45%) |
Jul 01, 2021 | 19.50 | 19.56 | 19.31 | 19.56 | 5,545,621 | +0.28(+1.45%) |
Jun 30, 2021 | 19.01 | 19.45 | 19.00 | 19.28 | 8,338,245 | +0.34(+1.81%) |
Jun 29, 2021 | 18.89 | 19.07 | 18.86 | 18.94 | 5,133,118 | +0.07(+0.38%) |
Jun 28, 2021 | 19.36 | 19.36 | 18.82 | 18.86 | 9,967,894 | -0.50(-2.56%) |
Jun 25, 2021 | 19.29 | 19.37 | 19.10 | 19.36 | 5,517,146 | +0.08(+0.41%) |
Jun 24, 2021 | 19.38 | 19.38 | 19.15 | 19.28 | 6,122,393 | -0.05(-0.25%) |
Jun 23, 2021 | 19.36 | 19.41 | 19.24 | 19.33 | 4,336,122 | +0.05(+0.25%) |
Jun 22, 2021 | 19.22 | 19.30 | 19.02 | 19.28 | 7,979,140 | +0.06(+0.33%) |
Jun 21, 2021 | 19.26 | 19.40 | 19.18 | 19.22 | 11,802,401 | +0.06(+0.29%) |
Jun 18, 2021 | 19.42 | 19.57 | 19.12 | 19.16 | 14,587,672 | -0.46(-2.36%) |
Jun 17, 2021 | 20.28 | 20.37 | 19.44 | 19.62 | 10,259,726 | -0.70(-3.42%) |
Jun 16, 2021 | 20.28 | 20.45 | 20.13 | 20.32 | 8,428,320 | +0.14(+0.67%) |
Jun 15, 2021 | 20.23 | 20.37 | 20.07 | 20.18 | 8,786,209 | -0.05(-0.24%) |
Jun 14, 2021 | 20.45 | 20.53 | 20.09 | 20.23 | 6,534,473 | -0.10(-0.47%) |
Jun 11, 2021 | 20.14 | 20.35 | 20.14 | 20.33 | 5,781,047 | +0.31(+1.56%) |
Jun 10, 2021 | 19.90 | 20.05 | 19.75 | 20.02 | 5,552,899 | +0.20(+1.01%) |
Jun 09, 2021 | 19.78 | 19.94 | 19.69 | 19.82 | 5,346,617 | +0.06(+0.28%) |
Jun 08, 2021 | 19.68 | 19.82 | 19.42 | 19.76 | 7,516,539 | +0.02(+0.12%) |
Jun 07, 2021 | 19.64 | 19.89 | 19.64 | 19.74 | 6,836,612 | +0.21(+1.06%) |
Jun 04, 2021 | 19.42 | 19.58 | 18.65 | 19.53 | 5,644,697 | +0.18(+0.95%) |
Jun 03, 2021 | 19.32 | 19.46 | 19.26 | 19.34 | 4,322,684 | -0.07(-0.37%) |
Jun 02, 2021 | 19.34 | 19.53 | 19.21 | 19.42 | 5,182,873 | +0.18(+0.96%) |
Jun 01, 2021 | 19.14 | 19.23 | 19.02 | 19.23 | 6,812,644 | +0.37(+1.95%) |
May 28, 2021 | 18.88 | 18.92 | 18.78 | 18.86 | 5,030,391 | +0.01(+0.04%) |
May 27, 2021 | 18.75 | 18.94 | 18.65 | 18.86 | 6,122,837 | +0.06(+0.30%) |
May 26, 2021 | 18.78 | 19.00 | 18.74 | 18.80 | 4,554,370 | +0.06(+0.34%) |
May 25, 2021 | 19.10 | 19.14 | 18.70 | 18.74 | 10,066,495 | -0.37(-1.92%) |
May 24, 2021 | 19.14 | 19.14 | 18.90 | 19.10 | 5,453,486 | +0.16(+0.84%) |
May 21, 2021 | 19.14 | 19.28 | 18.94 | 18.94 | 4,808,525 | -0.09(-0.46%) |
May 20, 2021 | 18.86 | 19.08 | 18.76 | 19.03 | 5,809,198 | +0.15(+0.80%) |
May 19, 2021 | 18.98 | 19.04 | 18.75 | 18.88 | 7,128,996 | -0.22(-1.17%) |
May 18, 2021 | 19.42 | 19.42 | 19.10 | 19.10 | 6,768,695 | -0.21(-1.08%) |
May 17, 2021 | 19.10 | 19.42 | 19.02 | 19.31 | 10,958,013 | +0.22(+1.17%) |
May 14, 2021 | 19.06 | 19.28 | 18.98 | 19.09 | 12,122,426 | +0.22(+1.19%) |
May 13, 2021 | 18.54 | 19.01 | 18.45 | 18.86 | 9,670,468 | +0.24(+1.29%) |
May 12, 2021 | 18.59 | 19.09 | 18.59 | 18.63 | 14,837,352 | +0.13(+0.69%) |
May 11, 2021 | 18.39 | 18.57 | 18.12 | 18.50 | 14,054,462 | -0.04(-0.22%) |
May 10, 2021 | 18.70 | 18.86 | 18.50 | 18.54 | 11,680,233 | -0.04(-0.21%) |
May 07, 2021 | 18.41 | 18.70 | 18.38 | 18.58 | 7,798,329 | -0.02(-0.09%) |
May 06, 2021 | 18.64 | 18.70 | 18.41 | 18.59 | 6,643,826 | -0.02(-0.13%) |
May 05, 2021 | 18.63 | 18.86 | 18.50 | 18.62 | 7,729,366 | +0.11(+0.60%) |
May 04, 2021 | 18.34 | 18.67 | 18.24 | 18.51 | 8,653,812 | +0.17(+0.92%) |