Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.17 | 17.45 | 17.00 | 17.09 | 10,193,257 | -0.18(-1.06%) |
Jul 29, 2021 | 17.23 | 17.44 | 17.07 | 17.28 | 11,501,709 | +0.24(+1.43%) |
Jul 28, 2021 | 16.94 | 17.23 | 16.70 | 17.03 | 11,395,245 | +0.20(+1.19%) |
Jul 27, 2021 | 16.62 | 16.99 | 16.51 | 16.83 | 8,338,719 | +0.01(+0.05%) |
Jul 26, 2021 | 16.66 | 16.98 | 16.66 | 16.83 | 8,581,839 | +0.22(+1.31%) |
Jul 23, 2021 | 16.74 | 16.98 | 16.53 | 16.61 | 8,481,959 | +0.09(+0.53%) |
Jul 22, 2021 | 16.80 | 16.82 | 16.41 | 16.52 | 8,379,729 | -0.36(-2.11%) |
Jul 21, 2021 | 16.80 | 17.09 | 16.78 | 16.88 | 13,519,192 | +0.27(+1.62%) |
Jul 20, 2021 | 15.62 | 16.86 | 15.56 | 16.61 | 14,507,980 | +0.53(+3.30%) |
Jul 19, 2021 | 16.39 | 16.53 | 15.96 | 16.08 | 16,470,342 | -0.75(-4.44%) |
Jul 16, 2021 | 17.65 | 17.69 | 16.78 | 16.83 | 9,904,779 | -0.70(-4.02%) |
Jul 15, 2021 | 17.22 | 17.68 | 17.13 | 17.53 | 7,819,186 | +0.15(+0.85%) |
Jul 14, 2021 | 17.49 | 17.73 | 17.11 | 17.38 | 8,591,609 | -0.07(-0.40%) |
Jul 13, 2021 | 17.76 | 17.76 | 17.32 | 17.45 | 6,153,200 | -0.30(-1.71%) |
Jul 12, 2021 | 17.29 | 17.81 | 17.13 | 17.76 | 7,026,985 | +0.22(+1.24%) |
Jul 09, 2021 | 17.29 | 17.57 | 17.12 | 17.54 | 8,902,789 | +0.67(+3.97%) |
Jul 08, 2021 | 16.93 | 17.16 | 16.74 | 16.87 | 10,320,636 | -0.44(-2.56%) |
Jul 07, 2021 | 17.25 | 17.54 | 17.20 | 17.31 | 8,913,245 | -0.13(-0.75%) |
Jul 06, 2021 | 17.95 | 17.96 | 17.40 | 17.44 | 9,501,718 | -0.57(-3.19%) |
Jul 02, 2021 | 18.16 | 18.18 | 17.92 | 18.02 | 5,504,887 | -0.15(-0.81%) |
Jul 01, 2021 | 18.12 | 18.23 | 17.96 | 18.16 | 7,031,298 | +0.21(+1.16%) |
Jun 30, 2021 | 17.82 | 18.05 | 17.77 | 17.96 | 6,694,008 | +0.11(+0.63%) |
Jun 29, 2021 | 18.10 | 18.24 | 17.74 | 17.84 | 9,007,813 | -0.13(-0.73%) |
Jun 28, 2021 | 18.38 | 18.38 | 17.86 | 17.97 | 10,174,507 | -0.51(-2.78%) |
Jun 25, 2021 | 18.27 | 18.53 | 18.16 | 18.49 | 8,403,799 | +0.28(+1.53%) |
Jun 24, 2021 | 17.99 | 18.28 | 17.85 | 18.21 | 11,070,828 | +0.30(+1.65%) |
Jun 23, 2021 | 17.97 | 18.10 | 17.90 | 17.91 | 7,718,748 | +0.03(+0.19%) |
Jun 22, 2021 | 17.89 | 18.02 | 17.64 | 17.88 | 8,785,903 | -0.03(-0.15%) |
Jun 21, 2021 | 17.51 | 17.92 | 17.46 | 17.90 | 6,141,473 | +0.57(+3.31%) |
Jun 18, 2021 | 17.43 | 17.64 | 17.20 | 17.33 | 17,037,926 | -0.50(-2.83%) |
Jun 17, 2021 | 19.17 | 19.24 | 17.79 | 17.83 | 9,306,956 | -1.17(-6.18%) |
Jun 16, 2021 | 18.73 | 19.10 | 18.47 | 19.01 | 9,857,003 | +0.14(+0.74%) |
Jun 15, 2021 | 18.73 | 19.03 | 18.64 | 18.87 | 6,395,599 | +0.15(+0.79%) |
Jun 14, 2021 | 19.05 | 19.09 | 18.54 | 18.72 | 7,190,632 | -0.36(-1.87%) |
Jun 11, 2021 | 18.96 | 19.21 | 18.94 | 19.08 | 6,182,178 | +0.16(+0.83%) |
Jun 10, 2021 | 19.68 | 19.70 | 18.92 | 18.92 | 5,814,146 | -0.43(-2.25%) |
Jun 09, 2021 | 19.56 | 19.59 | 19.29 | 19.36 | 5,136,370 | -0.42(-2.11%) |
Jun 08, 2021 | 19.61 | 19.86 | 19.37 | 19.77 | 7,788,518 | +0.00(+0.00%) |
Jun 07, 2021 | 19.83 | 19.89 | 19.70 | 19.77 | 6,124,730 | +0.01(+0.04%) |
Jun 04, 2021 | 19.97 | 20.00 | 19.57 | 19.76 | 5,392,150 | -0.23(-1.17%) |
Jun 03, 2021 | 19.92 | 20.20 | 19.88 | 20.00 | 7,496,360 | +0.03(+0.17%) |
Jun 02, 2021 | 20.13 | 20.13 | 19.81 | 19.96 | 6,916,772 | -0.16(-0.78%) |
Jun 01, 2021 | 20.24 | 20.34 | 20.05 | 20.12 | 6,444,345 | +0.09(+0.43%) |
May 28, 2021 | 20.09 | 20.11 | 19.73 | 20.03 | 5,755,441 | -0.04(-0.19%) |
May 27, 2021 | 20.03 | 20.12 | 19.90 | 20.07 | 8,747,215 | +0.31(+1.57%) |
May 26, 2021 | 19.60 | 19.81 | 19.49 | 19.76 | 5,784,461 | +0.21(+1.06%) |
May 25, 2021 | 19.92 | 20.23 | 19.52 | 19.56 | 6,405,455 | -0.32(-1.61%) |
May 24, 2021 | 20.03 | 20.05 | 19.77 | 19.87 | 7,476,649 | -0.07(-0.35%) |
May 21, 2021 | 19.81 | 20.12 | 19.78 | 19.94 | 6,795,591 | +0.25(+1.27%) |
May 20, 2021 | 19.74 | 19.84 | 19.45 | 19.69 | 5,737,627 | -0.06(-0.31%) |
May 19, 2021 | 19.70 | 19.78 | 19.38 | 19.75 | 8,019,934 | -0.14(-0.69%) |
May 18, 2021 | 20.28 | 20.40 | 19.88 | 19.89 | 6,733,092 | -0.40(-1.96%) |
May 17, 2021 | 20.07 | 20.31 | 19.97 | 20.29 | 5,987,505 | +0.11(+0.56%) |
May 14, 2021 | 19.90 | 20.23 | 19.81 | 20.18 | 8,332,795 | +0.35(+1.74%) |
May 13, 2021 | 19.10 | 19.95 | 19.06 | 19.83 | 9,949,974 | +0.61(+3.19%) |
May 12, 2021 | 19.94 | 20.06 | 19.16 | 19.22 | 8,509,393 | -0.41(-2.07%) |
May 11, 2021 | 19.60 | 20.10 | 19.48 | 19.62 | 9,821,055 | -0.18(-0.91%) |
May 10, 2021 | 20.06 | 20.22 | 19.81 | 19.81 | 7,751,737 | -0.09(-0.48%) |
May 07, 2021 | 19.34 | 19.91 | 19.30 | 19.90 | 8,119,336 | +0.16(+0.79%) |
May 06, 2021 | 19.68 | 19.75 | 19.32 | 19.74 | 6,134,158 | +0.15(+0.75%) |
May 05, 2021 | 19.50 | 19.67 | 19.09 | 19.60 | 11,057,489 | +0.28(+1.43%) |
May 04, 2021 | 18.90 | 19.32 | 18.74 | 19.32 | 12,767,404 | +0.34(+1.82%) |