Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.74 | 15.96 | 15.39 | 15.46 | 3,823,478 | -0.32(-2.01%) |
Jul 29, 2021 | 15.89 | 16.13 | 15.72 | 15.78 | 2,904,140 | +0.06(+0.37%) |
Jul 28, 2021 | 15.79 | 16.00 | 15.39 | 15.72 | 3,792,076 | +0.03(+0.16%) |
Jul 27, 2021 | 15.83 | 16.08 | 15.64 | 15.69 | 2,887,033 | -0.27(-1.68%) |
Jul 26, 2021 | 15.63 | 15.99 | 15.53 | 15.96 | 2,728,075 | +0.37(+2.36%) |
Jul 23, 2021 | 15.73 | 15.89 | 15.30 | 15.59 | 3,995,430 | +0.08(+0.48%) |
Jul 22, 2021 | 15.85 | 15.98 | 15.36 | 15.52 | 5,663,683 | -0.44(-2.78%) |
Jul 21, 2021 | 15.69 | 16.21 | 15.57 | 15.96 | 9,088,549 | +0.47(+3.02%) |
Jul 20, 2021 | 14.62 | 15.61 | 14.36 | 15.49 | 4,734,006 | +0.86(+5.88%) |
Jul 19, 2021 | 14.92 | 14.95 | 14.07 | 14.63 | 7,056,948 | -0.74(-4.78%) |
Jul 16, 2021 | 15.91 | 15.94 | 15.33 | 15.37 | 2,605,862 | -0.37(-2.34%) |
Jul 15, 2021 | 15.59 | 15.95 | 15.58 | 15.73 | 1,897,124 | -0.14(-0.89%) |
Jul 14, 2021 | 15.97 | 16.31 | 15.76 | 15.88 | 2,190,050 | +0.11(+0.69%) |
Jul 13, 2021 | 16.34 | 16.38 | 15.73 | 15.77 | 4,113,103 | -0.74(-4.46%) |
Jul 12, 2021 | 16.31 | 16.57 | 16.07 | 16.50 | 2,708,143 | +0.08(+0.51%) |
Jul 09, 2021 | 15.91 | 16.46 | 15.91 | 16.42 | 3,167,789 | +0.54(+3.42%) |
Jul 08, 2021 | 15.56 | 16.35 | 15.16 | 15.88 | 5,655,513 | -0.06(-0.37%) |
Jul 07, 2021 | 15.97 | 16.19 | 15.58 | 15.94 | 4,687,249 | -0.17(-1.04%) |
Jul 06, 2021 | 16.90 | 16.97 | 15.98 | 16.10 | 5,111,803 | -0.89(-5.21%) |
Jul 02, 2021 | 17.39 | 17.44 | 16.93 | 16.99 | 1,868,818 | -0.38(-2.17%) |
Jul 01, 2021 | 17.27 | 17.82 | 17.27 | 17.36 | 3,263,266 | +0.14(+0.82%) |
Jun 30, 2021 | 16.88 | 17.46 | 16.84 | 17.22 | 4,344,997 | +0.28(+1.63%) |
Jun 29, 2021 | 17.16 | 17.40 | 16.94 | 16.95 | 1,823,643 | -0.18(-1.07%) |
Jun 28, 2021 | 17.88 | 17.97 | 16.79 | 17.13 | 3,636,101 | -0.87(-4.83%) |
Jun 25, 2021 | 18.18 | 18.18 | 17.93 | 18.00 | 2,775,504 | -0.04(-0.23%) |
Jun 24, 2021 | 17.97 | 18.13 | 17.57 | 18.04 | 1,817,453 | +0.17(+0.93%) |
Jun 23, 2021 | 17.93 | 18.19 | 17.82 | 17.87 | 1,927,041 | +0.03(+0.19%) |
Jun 22, 2021 | 17.85 | 18.00 | 17.55 | 17.84 | 1,964,953 | -0.08(-0.47%) |
Jun 21, 2021 | 17.40 | 17.92 | 17.28 | 17.92 | 1,732,894 | +0.68(+3.92%) |
Jun 18, 2021 | 17.59 | 17.61 | 17.13 | 17.25 | 3,918,138 | -0.59(-3.33%) |
Jun 17, 2021 | 18.33 | 18.58 | 17.67 | 17.84 | 3,012,582 | -0.43(-2.33%) |
Jun 16, 2021 | 18.02 | 18.44 | 17.87 | 18.27 | 2,997,837 | +0.23(+1.25%) |
Jun 15, 2021 | 17.92 | 18.20 | 17.78 | 18.04 | 2,209,463 | +0.04(+0.23%) |
Jun 14, 2021 | 18.13 | 18.34 | 17.75 | 18.00 | 2,514,051 | +0.00(+0.00%) |
Jun 11, 2021 | 17.71 | 18.01 | 17.64 | 18.00 | 1,890,355 | +0.26(+1.46%) |
Jun 10, 2021 | 17.93 | 18.02 | 17.54 | 17.74 | 2,931,652 | -0.11(-0.61%) |
Jun 09, 2021 | 18.58 | 18.59 | 17.85 | 17.85 | 2,167,213 | -0.66(-3.57%) |
Jun 08, 2021 | 18.22 | 18.73 | 17.93 | 18.51 | 3,463,934 | +0.39(+2.17%) |
Jun 07, 2021 | 17.23 | 18.28 | 17.20 | 18.12 | 6,040,336 | +0.97(+5.65%) |
Jun 04, 2021 | 17.12 | 17.32 | 16.97 | 17.15 | 2,756,613 | +0.04(+0.24%) |
Jun 03, 2021 | 17.55 | 17.63 | 17.09 | 17.10 | 2,636,471 | -0.56(-3.17%) |
Jun 02, 2021 | 17.97 | 18.02 | 17.66 | 17.66 | 2,438,223 | -0.14(-0.80%) |
Jun 01, 2021 | 17.51 | 17.87 | 17.40 | 17.81 | 2,810,474 | +0.43(+2.50%) |
May 28, 2021 | 17.87 | 17.87 | 17.34 | 17.37 | 2,562,182 | -0.29(-1.66%) |
May 27, 2021 | 17.71 | 17.80 | 17.43 | 17.66 | 3,500,188 | +0.08(+0.47%) |
May 26, 2021 | 17.07 | 17.77 | 16.85 | 17.58 | 3,529,055 | +0.44(+2.58%) |
May 25, 2021 | 17.38 | 17.82 | 17.09 | 17.14 | 3,290,518 | -0.15(-0.87%) |
May 24, 2021 | 17.03 | 17.45 | 16.80 | 17.29 | 3,386,820 | +0.41(+2.43%) |
May 21, 2021 | 17.26 | 17.26 | 16.63 | 16.88 | 4,159,847 | -0.23(-1.37%) |
May 20, 2021 | 17.32 | 17.32 | 16.80 | 17.11 | 3,562,894 | -0.15(-0.87%) |
May 19, 2021 | 17.28 | 17.30 | 16.78 | 17.26 | 2,970,599 | -0.31(-1.76%) |
May 18, 2021 | 18.00 | 18.08 | 17.52 | 17.57 | 3,954,140 | -0.44(-2.46%) |
May 17, 2021 | 18.28 | 18.28 | 17.77 | 18.02 | 3,374,913 | -0.42(-2.27%) |
May 14, 2021 | 17.82 | 18.63 | 17.82 | 18.43 | 2,522,690 | +0.74(+4.20%) |
May 13, 2021 | 17.59 | 18.25 | 17.42 | 17.69 | 3,166,038 | +0.37(+2.12%) |
May 12, 2021 | 18.11 | 18.25 | 17.27 | 17.32 | 3,404,430 | -0.86(-4.73%) |
May 11, 2021 | 17.97 | 18.39 | 17.65 | 18.18 | 3,239,090 | -0.26(-1.40%) |
May 10, 2021 | 18.84 | 19.08 | 18.43 | 18.44 | 4,364,808 | -0.23(-1.25%) |
May 07, 2021 | 17.73 | 18.69 | 17.56 | 18.68 | 2,829,316 | +0.72(+4.00%) |
May 06, 2021 | 18.48 | 18.59 | 17.79 | 17.96 | 4,706,817 | -0.50(-2.72%) |
May 05, 2021 | 18.60 | 18.79 | 18.35 | 18.46 | 3,444,279 | -0.16(-0.85%) |
May 04, 2021 | 18.97 | 19.09 | 18.36 | 18.62 | 3,045,033 | -0.45(-2.37%) |