Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.43 | 18.02 | 17.43 | 17.97 | 7,500,158 | +0.47(+2.69%) |
Jul 29, 2021 | 17.40 | 18.00 | 16.60 | 17.50 | 7,966,232 | +0.54(+3.18%) |
Jul 28, 2021 | 16.44 | 17.14 | 16.44 | 16.96 | 3,692,125 | +0.48(+2.91%) |
Jul 27, 2021 | 16.64 | 16.84 | 16.26 | 16.48 | 4,811,091 | -0.22(-1.32%) |
Jul 26, 2021 | 16.60 | 16.80 | 16.59 | 16.70 | 1,925,601 | +0.06(+0.36%) |
Jul 23, 2021 | 16.13 | 16.70 | 16.13 | 16.64 | 1,935,250 | +0.33(+2.02%) |
Jul 22, 2021 | 16.47 | 16.52 | 16.28 | 16.31 | 1,612,610 | -0.26(-1.57%) |
Jul 21, 2021 | 16.38 | 16.64 | 16.18 | 16.57 | 1,819,657 | +0.51(+3.18%) |
Jul 20, 2021 | 15.70 | 16.21 | 15.68 | 16.06 | 7,696,252 | +0.32(+2.03%) |
Jul 19, 2021 | 15.89 | 16.04 | 15.51 | 15.74 | 5,044,617 | -0.55(-3.38%) |
Jul 16, 2021 | 16.83 | 16.91 | 16.29 | 16.29 | 2,235,710 | -0.46(-2.75%) |
Jul 15, 2021 | 17.04 | 17.12 | 16.70 | 16.75 | 2,007,019 | -0.42(-2.45%) |
Jul 14, 2021 | 17.38 | 17.61 | 17.14 | 17.17 | 1,772,583 | -0.04(-0.23%) |
Jul 13, 2021 | 17.31 | 17.36 | 17.11 | 17.21 | 1,799,150 | -0.21(-1.21%) |
Jul 12, 2021 | 17.36 | 17.53 | 17.29 | 17.42 | 1,246,511 | +0.02(+0.11%) |
Jul 09, 2021 | 17.13 | 17.46 | 17.13 | 17.40 | 1,396,079 | +0.42(+2.47%) |
Jul 08, 2021 | 16.95 | 17.19 | 16.60 | 16.98 | 1,860,168 | -0.35(-2.02%) |
Jul 07, 2021 | 17.35 | 17.53 | 17.08 | 17.33 | 1,412,894 | +0.01(+0.06%) |
Jul 06, 2021 | 17.89 | 17.89 | 17.16 | 17.32 | 2,084,391 | -0.55(-3.08%) |
Jul 02, 2021 | 17.87 | 17.98 | 17.65 | 17.87 | 1,657,623 | +0.09(+0.51%) |
Jul 01, 2021 | 17.90 | 18.00 | 17.66 | 17.78 | 2,134,680 | -0.09(-0.50%) |
Jun 30, 2021 | 17.98 | 18.02 | 17.70 | 17.87 | 1,773,129 | -0.22(-1.22%) |
Jun 29, 2021 | 17.99 | 18.16 | 17.81 | 18.09 | 1,613,998 | +0.22(+1.23%) |
Jun 28, 2021 | 18.00 | 18.19 | 17.76 | 17.87 | 2,261,225 | -0.12(-0.67%) |
Jun 25, 2021 | 17.65 | 18.04 | 17.54 | 17.99 | 4,179,096 | +0.43(+2.45%) |
Jun 24, 2021 | 17.22 | 17.61 | 17.22 | 17.56 | 2,080,208 | +0.39(+2.27%) |
Jun 23, 2021 | 17.20 | 17.35 | 17.15 | 17.17 | 1,638,697 | +0.05(+0.29%) |
Jun 22, 2021 | 16.97 | 17.17 | 16.80 | 17.12 | 3,385,336 | -0.06(-0.35%) |
Jun 21, 2021 | 16.91 | 17.25 | 16.85 | 17.18 | 2,441,722 | +0.36(+2.14%) |
Jun 18, 2021 | 17.15 | 17.40 | 16.79 | 16.82 | 7,765,532 | -0.71(-4.05%) |
Jun 17, 2021 | 17.65 | 17.79 | 17.20 | 17.53 | 2,886,279 | -0.21(-1.18%) |
Jun 16, 2021 | 17.90 | 17.98 | 17.57 | 17.74 | 2,562,576 | -0.25(-1.39%) |
Jun 15, 2021 | 18.23 | 18.29 | 17.93 | 17.99 | 2,088,139 | -0.28(-1.53%) |
Jun 14, 2021 | 18.44 | 18.54 | 18.16 | 18.27 | 1,689,790 | -0.23(-1.24%) |
Jun 11, 2021 | 18.69 | 18.73 | 18.44 | 18.50 | 1,715,559 | -0.03(-0.16%) |
Jun 10, 2021 | 18.27 | 18.61 | 18.24 | 18.53 | 2,348,527 | +0.31(+1.70%) |
Jun 09, 2021 | 18.58 | 18.59 | 18.21 | 18.22 | 2,096,059 | -0.35(-1.88%) |
Jun 08, 2021 | 18.87 | 18.87 | 18.48 | 18.57 | 1,819,745 | -0.30(-1.59%) |
Jun 07, 2021 | 19.07 | 19.07 | 18.82 | 18.87 | 2,405,152 | -0.08(-0.42%) |
Jun 04, 2021 | 18.77 | 18.95 | 18.62 | 18.95 | 2,930,462 | +0.34(+1.83%) |
Jun 03, 2021 | 18.31 | 18.74 | 18.31 | 18.61 | 2,443,655 | +0.05(+0.27%) |
Jun 02, 2021 | 18.40 | 18.58 | 18.28 | 18.56 | 3,461,322 | +0.16(+0.87%) |
Jun 01, 2021 | 18.40 | 18.50 | 18.24 | 18.40 | 2,272,077 | +0.13(+0.71%) |
May 28, 2021 | 18.44 | 18.44 | 18.16 | 18.27 | 2,268,313 | -0.11(-0.60%) |
May 27, 2021 | 18.26 | 18.43 | 18.15 | 18.38 | 2,837,766 | +0.30(+1.66%) |
May 26, 2021 | 17.81 | 18.12 | 17.75 | 18.08 | 4,582,808 | +0.32(+1.80%) |
May 25, 2021 | 18.17 | 18.20 | 17.71 | 17.76 | 4,794,818 | -0.34(-1.88%) |
May 24, 2021 | 18.19 | 18.38 | 18.09 | 18.10 | 3,772,116 | +0.10(+0.56%) |
May 21, 2021 | 17.97 | 18.29 | 17.92 | 18.00 | 4,308,259 | +0.09(+0.50%) |
May 20, 2021 | 17.98 | 18.17 | 17.61 | 17.91 | 4,898,862 | +0.09(+0.51%) |
May 19, 2021 | 17.20 | 17.92 | 16.89 | 17.82 | 4,734,819 | +0.40(+2.30%) |
May 18, 2021 | 17.56 | 17.72 | 17.41 | 17.42 | 6,279,282 | -0.08(-0.46%) |
May 17, 2021 | 17.11 | 17.65 | 17.08 | 17.50 | 5,064,595 | -0.02(-0.14%) |
May 14, 2021 | 17.57 | 17.66 | 17.23 | 17.52 | 4,005,947 | +0.10(+0.60%) |
May 13, 2021 | 16.86 | 17.53 | 16.86 | 17.42 | 6,219,954 | +0.70(+4.19%) |
May 12, 2021 | 16.88 | 17.79 | 16.67 | 16.72 | 11,633,821 | -1.52(-8.31%) |
May 11, 2021 | 17.97 | 18.28 | 17.64 | 18.23 | 5,874,500 | -0.12(-0.63%) |
May 10, 2021 | 18.65 | 18.77 | 18.22 | 18.35 | 5,963,842 | -0.34(-1.82%) |
May 07, 2021 | 18.30 | 18.93 | 18.18 | 18.69 | 5,560,346 | +0.46(+2.52%) |
May 06, 2021 | 18.17 | 18.24 | 17.31 | 18.23 | 5,464,608 | +0.57(+3.23%) |
May 05, 2021 | 17.60 | 18.20 | 17.35 | 17.66 | 8,531,952 | +0.68(+4.00%) |
May 04, 2021 | 17.26 | 17.40 | 16.77 | 16.98 | 4,760,293 | -0.47(-2.69%) |