Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.86 | 17.08 | 16.46 | 16.59 | 2,039,232 | -0.15(-0.91%) |
Jul 29, 2021 | 17.25 | 17.37 | 16.49 | 16.74 | 2,367,047 | -0.14(-0.80%) |
Jul 28, 2021 | 16.57 | 17.06 | 16.31 | 16.87 | 1,019,094 | +0.44(+2.68%) |
Jul 27, 2021 | 16.67 | 16.67 | 16.22 | 16.43 | 1,501,756 | -0.51(-3.03%) |
Jul 26, 2021 | 16.87 | 17.58 | 16.73 | 16.95 | 1,203,031 | +0.02(+0.11%) |
Jul 23, 2021 | 17.09 | 17.09 | 16.61 | 16.93 | 961,939 | +0.07(+0.43%) |
Jul 22, 2021 | 16.97 | 16.99 | 16.51 | 16.86 | 885,492 | -0.16(-0.95%) |
Jul 21, 2021 | 16.46 | 17.14 | 16.30 | 17.02 | 1,641,778 | +0.85(+5.29%) |
Jul 20, 2021 | 15.75 | 16.31 | 15.41 | 16.16 | 2,280,316 | +0.51(+3.28%) |
Jul 19, 2021 | 16.13 | 16.37 | 15.45 | 15.65 | 2,943,233 | -1.15(-6.86%) |
Jul 16, 2021 | 18.26 | 18.26 | 16.72 | 16.80 | 1,396,568 | -1.23(-6.84%) |
Jul 15, 2021 | 17.69 | 18.38 | 17.69 | 18.04 | 1,154,936 | +0.09(+0.50%) |
Jul 14, 2021 | 18.17 | 19.06 | 17.90 | 17.95 | 1,370,461 | -0.08(-0.45%) |
Jul 13, 2021 | 18.55 | 18.72 | 17.42 | 18.03 | 1,548,623 | -0.69(-3.70%) |
Jul 12, 2021 | 18.11 | 18.79 | 17.84 | 18.72 | 1,571,351 | +0.51(+2.82%) |
Jul 09, 2021 | 18.39 | 18.87 | 18.14 | 18.21 | 2,376,604 | +0.13(+0.75%) |
Jul 08, 2021 | 18.38 | 18.71 | 17.86 | 18.07 | 2,312,883 | -0.85(-4.47%) |
Jul 07, 2021 | 19.10 | 19.54 | 18.62 | 18.92 | 1,292,576 | -0.31(-1.64%) |
Jul 06, 2021 | 19.98 | 20.02 | 19.17 | 19.23 | 2,411,604 | -0.78(-3.91%) |
Jul 02, 2021 | 19.98 | 20.07 | 19.56 | 20.02 | 786,248 | +0.13(+0.63%) |
Jul 01, 2021 | 20.39 | 20.50 | 19.80 | 19.89 | 1,334,156 | -0.27(-1.34%) |
Jun 30, 2021 | 19.27 | 20.47 | 19.27 | 20.16 | 2,741,304 | +1.70(+9.21%) |
Jun 29, 2021 | 19.24 | 19.41 | 18.29 | 18.46 | 2,319,759 | -0.49(-2.61%) |
Jun 28, 2021 | 19.49 | 19.57 | 18.86 | 18.95 | 868,808 | -0.60(-3.08%) |
Jun 25, 2021 | 19.91 | 20.46 | 19.51 | 19.56 | 3,871,377 | -0.14(-0.73%) |
Jun 24, 2021 | 19.40 | 19.75 | 19.13 | 19.70 | 1,232,046 | +0.47(+2.43%) |
Jun 23, 2021 | 19.10 | 19.43 | 18.94 | 19.23 | 784,672 | +0.23(+1.23%) |
Jun 22, 2021 | 18.87 | 19.09 | 18.47 | 19.00 | 1,133,344 | +0.13(+0.67%) |
Jun 21, 2021 | 18.94 | 19.24 | 18.80 | 18.87 | 1,465,879 | +0.28(+1.50%) |
Jun 18, 2021 | 18.90 | 19.17 | 18.27 | 18.59 | 2,085,996 | -0.79(-4.09%) |
Jun 17, 2021 | 20.79 | 20.83 | 18.80 | 19.39 | 2,988,266 | -1.47(-7.04%) |
Jun 16, 2021 | 20.66 | 21.11 | 20.43 | 20.85 | 1,243,636 | +0.23(+1.13%) |
Jun 15, 2021 | 20.55 | 20.67 | 19.93 | 20.62 | 1,326,264 | +0.13(+0.61%) |
Jun 14, 2021 | 21.10 | 21.38 | 20.44 | 20.49 | 1,859,440 | -0.55(-2.61%) |
Jun 11, 2021 | 20.73 | 21.26 | 20.73 | 21.04 | 1,383,156 | +0.41(+2.01%) |
Jun 10, 2021 | 21.23 | 21.64 | 20.62 | 20.63 | 953,994 | -0.50(-2.34%) |
Jun 09, 2021 | 21.64 | 21.82 | 21.12 | 21.12 | 1,002,410 | -0.54(-2.49%) |
Jun 08, 2021 | 21.54 | 21.77 | 21.01 | 21.66 | 1,253,716 | +0.12(+0.54%) |
Jun 07, 2021 | 21.70 | 21.92 | 21.30 | 21.55 | 778,602 | -0.02(-0.08%) |
Jun 04, 2021 | 21.49 | 21.65 | 21.21 | 21.56 | 790,611 | +0.11(+0.50%) |
Jun 03, 2021 | 21.40 | 21.47 | 20.83 | 21.46 | 1,001,286 | -0.14(-0.67%) |
Jun 02, 2021 | 22.14 | 22.33 | 21.55 | 21.60 | 2,262,407 | -0.44(-2.00%) |
Jun 01, 2021 | 21.54 | 22.16 | 21.52 | 22.04 | 1,593,621 | +0.91(+4.30%) |
May 28, 2021 | 21.27 | 21.39 | 20.54 | 21.13 | 933,001 | -0.14(-0.68%) |
May 27, 2021 | 21.46 | 21.55 | 20.95 | 21.28 | 1,270,505 | +0.30(+1.42%) |
May 26, 2021 | 20.45 | 21.02 | 20.45 | 20.98 | 2,627,919 | +0.53(+2.60%) |
May 25, 2021 | 21.30 | 21.81 | 20.38 | 20.45 | 2,334,013 | -0.77(-3.61%) |
May 24, 2021 | 21.03 | 21.42 | 20.73 | 21.21 | 1,104,450 | +0.29(+1.38%) |
May 21, 2021 | 20.58 | 21.03 | 20.50 | 20.92 | 1,068,456 | +0.65(+3.20%) |
May 20, 2021 | 20.68 | 20.69 | 20.07 | 20.28 | 957,213 | +0.09(+0.45%) |
May 19, 2021 | 20.11 | 20.30 | 19.84 | 20.19 | 612,923 | -0.49(-2.35%) |
May 18, 2021 | 21.39 | 21.41 | 20.63 | 20.67 | 1,293,608 | -0.64(-3.00%) |
May 17, 2021 | 20.90 | 21.37 | 20.63 | 21.31 | 827,465 | +0.36(+1.72%) |
May 14, 2021 | 20.73 | 21.01 | 20.42 | 20.95 | 776,452 | +0.46(+2.24%) |
May 13, 2021 | 20.16 | 20.73 | 19.95 | 20.49 | 1,078,027 | +0.65(+3.25%) |
May 12, 2021 | 20.60 | 20.87 | 19.61 | 19.85 | 1,539,209 | -0.96(-4.61%) |
May 11, 2021 | 20.47 | 20.88 | 19.98 | 20.81 | 1,059,352 | -0.10(-0.47%) |
May 10, 2021 | 21.00 | 21.39 | 20.82 | 20.90 | 1,172,462 | -0.23(-1.10%) |
May 07, 2021 | 21.13 | 21.39 | 20.72 | 21.14 | 818,566 | -0.04(-0.17%) |
May 06, 2021 | 21.07 | 21.25 | 20.46 | 21.17 | 1,485,582 | +0.22(+1.03%) |
May 05, 2021 | 20.51 | 20.99 | 19.86 | 20.96 | 1,276,573 | +0.70(+3.45%) |
May 04, 2021 | 19.68 | 20.29 | 19.43 | 20.26 | 1,055,602 | +0.38(+1.89%) |