Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.40 | 18.03 | 17.35 | 17.52 | 3,449,365 | +0.06(+0.34%) |
Jul 29, 2021 | 17.51 | 17.90 | 17.45 | 17.46 | 3,573,920 | +0.01(+0.06%) |
Jul 28, 2021 | 17.68 | 17.87 | 17.16 | 17.45 | 1,675,572 | -0.11(-0.63%) |
Jul 27, 2021 | 17.67 | 17.73 | 17.36 | 17.56 | 1,487,961 | -0.25(-1.40%) |
Jul 26, 2021 | 17.55 | 17.81 | 17.27 | 17.81 | 4,148,680 | +0.17(+0.96%) |
Jul 23, 2021 | 17.55 | 17.89 | 17.47 | 17.64 | 3,817,065 | +0.16(+0.92%) |
Jul 22, 2021 | 17.70 | 17.75 | 17.35 | 17.48 | 2,859,308 | -0.25(-1.41%) |
Jul 21, 2021 | 17.53 | 18.01 | 17.53 | 17.73 | 2,948,338 | +0.38(+2.19%) |
Jul 20, 2021 | 16.79 | 17.54 | 16.62 | 17.35 | 2,365,755 | +0.62(+3.71%) |
Jul 19, 2021 | 16.62 | 16.96 | 16.42 | 16.73 | 3,615,645 | -0.32(-1.88%) |
Jul 16, 2021 | 17.84 | 17.89 | 16.94 | 17.05 | 3,801,411 | -0.73(-4.11%) |
Jul 15, 2021 | 18.07 | 18.18 | 17.57 | 17.78 | 2,632,885 | -0.35(-1.93%) |
Jul 14, 2021 | 18.44 | 18.56 | 18.08 | 18.13 | 2,219,724 | -0.16(-0.87%) |
Jul 13, 2021 | 18.65 | 18.80 | 18.21 | 18.29 | 2,115,095 | -0.47(-2.51%) |
Jul 12, 2021 | 18.65 | 18.81 | 18.51 | 18.76 | 2,712,819 | -0.06(-0.32%) |
Jul 09, 2021 | 18.35 | 18.84 | 18.32 | 18.82 | 2,470,002 | +0.74(+4.09%) |
Jul 08, 2021 | 18.00 | 18.22 | 17.61 | 18.08 | 5,460,710 | -0.23(-1.26%) |
Jul 07, 2021 | 18.52 | 18.70 | 18.07 | 18.31 | 6,701,117 | -0.28(-1.51%) |
Jul 06, 2021 | 18.70 | 18.77 | 18.28 | 18.59 | 2,037,031 | -0.14(-0.75%) |
Jul 02, 2021 | 18.82 | 18.86 | 18.52 | 18.73 | 1,559,845 | -0.07(-0.37%) |
Jul 01, 2021 | 18.66 | 18.98 | 18.57 | 18.80 | 2,179,722 | +0.23(+1.24%) |
Jun 30, 2021 | 18.54 | 18.57 | 18.31 | 18.57 | 2,911,695 | +0.03(+0.16%) |
Jun 29, 2021 | 18.62 | 18.87 | 18.40 | 18.54 | 2,571,328 | +0.01(+0.05%) |
Jun 28, 2021 | 19.18 | 19.18 | 18.38 | 18.53 | 4,349,007 | -0.57(-2.98%) |
Jun 25, 2021 | 19.27 | 19.48 | 18.86 | 19.10 | 4,481,100 | +0.47(+2.52%) |
Jun 24, 2021 | 18.48 | 18.76 | 18.30 | 18.63 | 2,424,238 | +0.24(+1.31%) |
Jun 23, 2021 | 17.92 | 18.50 | 17.92 | 18.39 | 2,687,372 | +0.57(+3.20%) |
Jun 22, 2021 | 17.70 | 17.92 | 17.41 | 17.82 | 1,997,227 | +0.11(+0.62%) |
Jun 21, 2021 | 17.43 | 17.83 | 17.29 | 17.71 | 2,145,414 | +0.39(+2.25%) |
Jun 18, 2021 | 17.30 | 17.46 | 16.95 | 17.32 | 5,394,009 | -0.26(-1.48%) |
Jun 17, 2021 | 17.93 | 17.98 | 17.31 | 17.58 | 3,363,148 | -0.43(-2.39%) |
Jun 16, 2021 | 17.84 | 18.05 | 17.65 | 18.01 | 3,608,518 | +0.08(+0.45%) |
Jun 15, 2021 | 17.97 | 18.01 | 17.60 | 17.93 | 4,453,072 | -0.01(-0.06%) |
Jun 14, 2021 | 18.45 | 18.54 | 17.80 | 17.94 | 3,972,603 | -0.53(-2.87%) |
Jun 11, 2021 | 18.44 | 18.48 | 18.24 | 18.47 | 2,705,703 | +0.23(+1.26%) |
Jun 10, 2021 | 18.74 | 18.76 | 18.23 | 18.24 | 5,316,754 | -0.38(-2.04%) |
Jun 09, 2021 | 19.36 | 19.41 | 18.62 | 18.62 | 2,462,470 | -0.69(-3.57%) |
Jun 08, 2021 | 19.33 | 19.45 | 19.07 | 19.31 | 1,989,836 | +0.06(+0.31%) |
Jun 07, 2021 | 19.14 | 19.35 | 18.86 | 19.25 | 4,458,036 | +0.23(+1.21%) |
Jun 04, 2021 | 19.14 | 19.34 | 18.54 | 19.02 | 4,168,778 | -0.04(-0.21%) |
Jun 03, 2021 | 19.44 | 19.60 | 18.97 | 19.06 | 4,445,554 | -0.49(-2.51%) |
Jun 02, 2021 | 19.77 | 19.82 | 19.35 | 19.55 | 6,369,541 | -0.08(-0.41%) |
Jun 01, 2021 | 19.25 | 19.77 | 19.17 | 19.63 | 4,758,415 | +0.57(+2.99%) |
May 28, 2021 | 19.41 | 19.47 | 18.94 | 19.06 | 6,738,766 | -0.17(-0.88%) |
May 27, 2021 | 18.39 | 19.54 | 18.31 | 19.23 | 6,661,443 | +0.91(+4.97%) |
May 26, 2021 | 18.09 | 18.84 | 18.09 | 18.32 | 8,767,490 | +0.38(+2.12%) |
May 25, 2021 | 18.03 | 18.17 | 17.88 | 17.94 | 2,183,318 | +0.03(+0.17%) |
May 24, 2021 | 18.19 | 18.19 | 17.89 | 17.91 | 2,047,764 | -0.20(-1.10%) |
May 21, 2021 | 18.39 | 18.50 | 18.08 | 18.11 | 1,796,919 | -0.15(-0.82%) |
May 20, 2021 | 18.51 | 18.51 | 17.79 | 18.26 | 3,227,649 | -0.21(-1.14%) |
May 19, 2021 | 18.65 | 18.70 | 18.28 | 18.47 | 3,426,347 | -0.51(-2.69%) |
May 18, 2021 | 19.40 | 19.53 | 18.96 | 18.98 | 2,542,793 | -0.38(-1.96%) |
May 17, 2021 | 18.99 | 19.39 | 18.93 | 19.36 | 1,942,853 | +0.35(+1.84%) |
May 14, 2021 | 18.50 | 19.18 | 18.48 | 19.01 | 5,506,592 | +0.63(+3.43%) |
May 13, 2021 | 18.54 | 18.89 | 18.13 | 18.38 | 3,425,723 | +0.03(+0.16%) |
May 12, 2021 | 19.03 | 19.30 | 18.30 | 18.35 | 4,911,126 | -0.84(-4.38%) |
May 11, 2021 | 19.17 | 19.32 | 18.81 | 19.19 | 2,606,925 | -0.08(-0.42%) |
May 10, 2021 | 20.30 | 20.34 | 19.22 | 19.27 | 4,288,793 | -0.97(-4.79%) |
May 07, 2021 | 20.22 | 20.97 | 20.04 | 20.24 | 2,778,718 | -0.20(-0.98%) |
May 06, 2021 | 21.19 | 21.20 | 20.22 | 20.44 | 3,000,396 | -0.69(-3.27%) |
May 05, 2021 | 21.00 | 21.82 | 20.57 | 21.13 | 9,650,311 | +1.41(+7.15%) |
May 04, 2021 | 19.40 | 20.04 | 19.12 | 19.72 | 3,426,567 | -0.16(-0.80%) |