Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.80 | 15.04 | 14.62 | 14.82 | 6,417,356 | -0.15(-1.00%) |
Jul 29, 2021 | 15.46 | 15.46 | 14.91 | 14.97 | 7,416,414 | -0.28(-1.84%) |
Jul 28, 2021 | 14.34 | 15.33 | 14.28 | 15.25 | 8,864,783 | +0.95(+6.64%) |
Jul 27, 2021 | 14.12 | 14.43 | 13.63 | 14.30 | 7,915,844 | +0.13(+0.92%) |
Jul 26, 2021 | 14.18 | 14.59 | 13.94 | 14.17 | 5,715,287 | -0.23(-1.60%) |
Jul 23, 2021 | 14.42 | 14.45 | 13.90 | 14.40 | 5,845,666 | -0.12(-0.83%) |
Jul 22, 2021 | 14.90 | 14.99 | 14.30 | 14.52 | 7,732,689 | -0.40(-2.68%) |
Jul 21, 2021 | 14.55 | 15.17 | 14.45 | 14.92 | 7,693,006 | +0.32(+2.19%) |
Jul 20, 2021 | 14.30 | 14.84 | 13.86 | 14.60 | 8,701,807 | +0.41(+2.89%) |
Jul 19, 2021 | 14.02 | 14.43 | 13.72 | 14.19 | 8,507,774 | -0.23(-1.60%) |
Jul 16, 2021 | 15.00 | 15.01 | 14.25 | 14.42 | 8,377,823 | -0.54(-3.61%) |
Jul 15, 2021 | 15.37 | 15.48 | 14.58 | 14.96 | 7,952,780 | -0.20(-1.32%) |
Jul 14, 2021 | 15.76 | 15.83 | 14.93 | 15.16 | 7,031,511 | -0.54(-3.44%) |
Jul 13, 2021 | 16.25 | 16.46 | 15.66 | 15.70 | 6,411,970 | -0.78(-4.73%) |
Jul 12, 2021 | 16.07 | 16.68 | 16.07 | 16.48 | 5,636,620 | +0.46(+2.87%) |
Jul 09, 2021 | 15.99 | 16.39 | 15.52 | 16.02 | 6,183,844 | +0.21(+1.33%) |
Jul 08, 2021 | 15.62 | 16.02 | 15.12 | 15.81 | 8,109,990 | -0.22(-1.37%) |
Jul 07, 2021 | 17.15 | 17.24 | 15.93 | 16.03 | 11,610,120 | -1.05(-6.15%) |
Jul 06, 2021 | 17.00 | 17.34 | 16.86 | 17.08 | 8,340,720 | +0.23(+1.36%) |
Jul 02, 2021 | 17.19 | 17.38 | 16.79 | 16.85 | 7,066,832 | -0.24(-1.40%) |
Jul 01, 2021 | 17.91 | 17.95 | 17.05 | 17.09 | 10,586,898 | -0.64(-3.61%) |
Jun 30, 2021 | 17.37 | 17.90 | 17.23 | 17.73 | 8,385,350 | +0.38(+2.19%) |
Jun 29, 2021 | 17.98 | 18.01 | 17.30 | 17.35 | 8,866,942 | -0.51(-2.86%) |
Jun 28, 2021 | 17.18 | 17.96 | 16.93 | 17.86 | 10,784,201 | +0.75(+4.38%) |
Jun 25, 2021 | 17.17 | 17.56 | 16.60 | 17.11 | 32,608,132 | +0.01(+0.06%) |
Jun 24, 2021 | 17.22 | 17.54 | 17.00 | 17.10 | 10,686,725 | -0.11(-0.64%) |
Jun 23, 2021 | 16.63 | 17.37 | 16.59 | 17.21 | 13,946,246 | +0.58(+3.49%) |
Jun 22, 2021 | 16.40 | 16.82 | 16.25 | 16.63 | 11,923,266 | +0.18(+1.09%) |
Jun 21, 2021 | 16.72 | 16.80 | 16.23 | 16.45 | 11,524,989 | -0.26(-1.56%) |
Jun 18, 2021 | 16.61 | 16.93 | 16.30 | 16.71 | 19,894,228 | -0.12(-0.71%) |
Jun 17, 2021 | 16.20 | 17.14 | 16.00 | 16.83 | 20,659,168 | +0.18(+1.08%) |
Jun 16, 2021 | 16.41 | 17.02 | 16.16 | 16.65 | 9,881,640 | +0.25(+1.52%) |
Jun 15, 2021 | 17.44 | 17.57 | 16.26 | 16.40 | 8,959,526 | -0.83(-4.82%) |
Jun 14, 2021 | 17.51 | 17.82 | 17.04 | 17.23 | 7,389,912 | +0.03(+0.17%) |
Jun 11, 2021 | 17.41 | 17.55 | 16.97 | 17.20 | 5,727,759 | -0.09(-0.52%) |
Jun 10, 2021 | 17.53 | 17.77 | 16.73 | 17.29 | 9,145,506 | -0.29(-1.65%) |
Jun 09, 2021 | 18.26 | 18.68 | 17.53 | 17.58 | 12,695,043 | -0.29(-1.62%) |
Jun 08, 2021 | 16.81 | 18.33 | 16.40 | 17.87 | 18,745,512 | +1.05(+6.24%) |
Jun 07, 2021 | 16.48 | 17.00 | 15.88 | 16.82 | 7,991,028 | +0.45(+2.75%) |
Jun 04, 2021 | 16.30 | 16.70 | 16.12 | 16.37 | 6,850,074 | +0.07(+0.43%) |
Jun 03, 2021 | 16.00 | 16.89 | 15.59 | 16.30 | 11,604,656 | -0.05(-0.31%) |
Jun 02, 2021 | 15.32 | 16.59 | 14.93 | 16.35 | 13,406,877 | +1.12(+7.35%) |
Jun 01, 2021 | 15.73 | 15.97 | 14.97 | 15.23 | 9,451,410 | -0.43(-2.75%) |
May 28, 2021 | 15.98 | 16.36 | 15.56 | 15.66 | 7,498,496 | -0.21(-1.32%) |
May 27, 2021 | 16.08 | 16.08 | 15.16 | 15.87 | 15,133,461 | +0.17(+1.08%) |
May 26, 2021 | 14.81 | 16.05 | 14.74 | 15.70 | 12,003,087 | +0.95(+6.44%) |
May 25, 2021 | 15.20 | 15.57 | 14.70 | 14.75 | 12,197,490 | -0.42(-2.77%) |
May 24, 2021 | 15.12 | 15.55 | 14.83 | 15.17 | 11,038,988 | +0.05(+0.33%) |
May 21, 2021 | 15.41 | 15.58 | 14.98 | 15.12 | 8,707,084 | +0.00(+0.00%) |
May 20, 2021 | 14.76 | 15.22 | 14.48 | 15.12 | 14,811,917 | +0.53(+3.63%) |
May 19, 2021 | 14.75 | 15.24 | 14.48 | 14.59 | 12,179,022 | -0.88(-5.69%) |
May 18, 2021 | 15.03 | 15.98 | 14.47 | 15.47 | 12,855,999 | +0.11(+0.72%) |
May 17, 2021 | 14.81 | 15.43 | 14.46 | 15.36 | 8,319,349 | +0.24(+1.59%) |
May 14, 2021 | 14.53 | 15.19 | 14.33 | 15.12 | 9,694,855 | +0.97(+6.86%) |
May 13, 2021 | 15.79 | 15.86 | 13.44 | 14.15 | 21,316,936 | -1.03(-6.79%) |
May 12, 2021 | 17.19 | 17.27 | 14.91 | 15.18 | 27,671,760 | -2.27(-13.01%) |
May 11, 2021 | 15.33 | 17.48 | 15.10 | 17.45 | 14,159,383 | +0.68(+4.05%) |
May 10, 2021 | 18.70 | 18.70 | 16.50 | 16.77 | 13,018,859 | -1.93(-10.32%) |
May 07, 2021 | 18.12 | 19.23 | 18.07 | 18.70 | 7,268,590 | +0.89(+5.00%) |
May 06, 2021 | 18.55 | 18.71 | 17.50 | 17.81 | 10,358,360 | -1.11(-5.87%) |
May 05, 2021 | 19.54 | 20.19 | 18.71 | 18.92 | 6,426,331 | -0.40(-2.07%) |
May 04, 2021 | 19.03 | 19.42 | 18.01 | 19.32 | 8,280,047 | -0.27(-1.38%) |