Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.65 | 18.99 | 18.50 | 18.67 | 1,133,341 | -0.03(-0.16%) |
Jul 29, 2021 | 18.00 | 18.72 | 17.84 | 18.70 | 1,458,744 | +0.82(+4.59%) |
Jul 28, 2021 | 17.75 | 18.05 | 17.55 | 17.88 | 965,312 | +0.17(+0.96%) |
Jul 27, 2021 | 17.52 | 17.71 | 17.32 | 17.71 | 850,634 | +0.15(+0.85%) |
Jul 26, 2021 | 17.43 | 17.67 | 17.14 | 17.56 | 1,207,353 | +0.22(+1.27%) |
Jul 23, 2021 | 17.18 | 17.35 | 16.88 | 17.34 | 680,343 | +0.35(+2.06%) |
Jul 22, 2021 | 17.14 | 17.20 | 16.75 | 16.99 | 773,724 | -0.18(-1.05%) |
Jul 21, 2021 | 16.70 | 17.33 | 16.65 | 17.17 | 1,387,939 | +0.53(+3.19%) |
Jul 20, 2021 | 16.13 | 16.89 | 16.09 | 16.64 | 957,561 | +0.54(+3.35%) |
Jul 19, 2021 | 16.48 | 16.48 | 15.97 | 16.10 | 1,746,336 | -0.80(-4.73%) |
Jul 16, 2021 | 17.41 | 17.48 | 16.84 | 16.90 | 913,357 | -0.35(-2.03%) |
Jul 15, 2021 | 17.08 | 17.48 | 17.07 | 17.25 | 1,134,133 | +0.07(+0.41%) |
Jul 14, 2021 | 17.23 | 17.47 | 17.07 | 17.18 | 1,642,670 | -0.03(-0.17%) |
Jul 13, 2021 | 17.50 | 17.50 | 17.16 | 17.21 | 707,187 | -0.40(-2.27%) |
Jul 12, 2021 | 17.63 | 17.70 | 17.45 | 17.61 | 386,203 | -0.06(-0.34%) |
Jul 09, 2021 | 17.46 | 17.81 | 17.30 | 17.67 | 686,617 | +0.48(+2.79%) |
Jul 08, 2021 | 17.01 | 17.52 | 16.84 | 17.19 | 784,669 | -0.17(-0.98%) |
Jul 07, 2021 | 16.99 | 17.48 | 16.99 | 17.36 | 699,207 | +0.20(+1.17%) |
Jul 06, 2021 | 17.45 | 17.66 | 16.87 | 17.16 | 907,150 | -0.16(-0.92%) |
Jul 02, 2021 | 17.40 | 17.47 | 17.26 | 17.32 | 929,757 | -0.13(-0.74%) |
Jul 01, 2021 | 17.03 | 17.56 | 17.03 | 17.45 | 1,956,891 | -0.02(-0.11%) |
Jun 30, 2021 | 17.49 | 17.57 | 17.36 | 17.47 | 776,917 | -0.04(-0.23%) |
Jun 29, 2021 | 17.66 | 17.71 | 17.45 | 17.51 | 1,167,509 | -0.15(-0.85%) |
Jun 28, 2021 | 17.61 | 17.68 | 17.28 | 17.66 | 982,748 | +0.02(+0.11%) |
Jun 25, 2021 | 17.89 | 17.98 | 17.60 | 17.64 | 3,909,807 | -0.26(-1.45%) |
Jun 24, 2021 | 17.89 | 17.98 | 17.65 | 17.90 | 623,322 | +0.09(+0.51%) |
Jun 23, 2021 | 17.95 | 18.08 | 17.79 | 17.81 | 842,381 | -0.13(-0.72%) |
Jun 22, 2021 | 17.95 | 17.98 | 17.75 | 17.94 | 1,134,214 | -0.01(-0.06%) |
Jun 21, 2021 | 17.81 | 18.04 | 17.49 | 17.95 | 1,868,846 | +0.33(+1.87%) |
Jun 18, 2021 | 17.97 | 17.97 | 17.45 | 17.62 | 1,867,623 | -0.52(-2.87%) |
Jun 17, 2021 | 18.27 | 18.29 | 17.77 | 18.14 | 1,380,301 | -0.20(-1.09%) |
Jun 16, 2021 | 18.32 | 18.46 | 18.17 | 18.34 | 741,961 | -0.08(-0.43%) |
Jun 15, 2021 | 18.59 | 18.60 | 18.32 | 18.42 | 688,766 | +0.10(+0.55%) |
Jun 14, 2021 | 18.41 | 18.56 | 18.14 | 18.32 | 754,133 | -0.07(-0.38%) |
Jun 11, 2021 | 18.26 | 18.48 | 18.21 | 18.39 | 764,173 | +0.12(+0.66%) |
Jun 10, 2021 | 18.48 | 18.53 | 18.18 | 18.27 | 1,111,994 | -0.08(-0.44%) |
Jun 09, 2021 | 18.30 | 18.41 | 18.13 | 18.35 | 1,239,206 | +0.10(+0.55%) |
Jun 08, 2021 | 18.25 | 18.51 | 18.01 | 18.25 | 1,212,876 | -0.07(-0.38%) |
Jun 07, 2021 | 18.19 | 18.43 | 17.98 | 18.32 | 985,866 | +0.22(+1.22%) |
Jun 04, 2021 | 18.33 | 18.33 | 17.95 | 18.10 | 1,423,207 | -0.05(-0.28%) |
Jun 03, 2021 | 18.12 | 18.38 | 17.86 | 18.15 | 6,690,480 | -1.18(-6.10%) |
Jun 02, 2021 | 19.43 | 19.43 | 19.10 | 19.33 | 600,017 | -0.02(-0.10%) |
Jun 01, 2021 | 19.13 | 19.39 | 19.07 | 19.35 | 895,561 | +0.34(+1.79%) |
May 28, 2021 | 18.98 | 19.04 | 18.60 | 19.01 | 451,947 | +0.03(+0.16%) |
May 27, 2021 | 19.19 | 19.23 | 18.97 | 18.98 | 2,061,845 | +0.00(+0.00%) |
May 26, 2021 | 18.90 | 19.13 | 18.80 | 18.98 | 583,836 | +0.06(+0.32%) |
May 25, 2021 | 19.15 | 19.44 | 18.91 | 18.92 | 863,081 | -0.17(-0.89%) |
May 24, 2021 | 18.56 | 19.13 | 18.46 | 19.09 | 705,464 | +0.53(+2.86%) |
May 21, 2021 | 18.79 | 18.89 | 18.55 | 18.56 | 419,141 | -0.04(-0.22%) |
May 20, 2021 | 18.12 | 18.61 | 17.95 | 18.60 | 622,780 | +0.45(+2.48%) |
May 19, 2021 | 17.87 | 18.18 | 17.67 | 18.15 | 463,091 | -0.02(-0.11%) |
May 18, 2021 | 18.31 | 18.59 | 18.15 | 18.17 | 509,303 | -0.03(-0.16%) |
May 17, 2021 | 18.05 | 18.32 | 17.82 | 18.20 | 856,057 | -0.48(-2.57%) |
May 14, 2021 | 18.85 | 18.90 | 18.56 | 18.68 | 900,255 | +0.06(+0.32%) |
May 13, 2021 | 18.45 | 18.79 | 18.28 | 18.62 | 666,680 | +0.26(+1.42%) |
May 12, 2021 | 18.09 | 18.85 | 18.00 | 18.36 | 1,180,038 | +0.43(+2.40%) |
May 11, 2021 | 18.09 | 18.32 | 17.88 | 17.93 | 807,536 | -0.42(-2.29%) |
May 10, 2021 | 18.86 | 18.89 | 18.20 | 18.35 | 1,293,534 | -0.36(-1.92%) |
May 07, 2021 | 18.00 | 18.73 | 17.60 | 18.71 | 1,546,917 | +0.62(+3.43%) |
May 06, 2021 | 17.62 | 18.09 | 17.49 | 18.09 | 1,092,637 | +0.56(+3.19%) |
May 05, 2021 | 17.61 | 17.71 | 17.29 | 17.53 | 341,996 | -0.10(-0.57%) |
May 04, 2021 | 17.75 | 17.95 | 17.53 | 17.63 | 450,328 | -0.19(-1.07%) |