Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.78 | 15.43 | 14.58 | 14.80 | 1,125,447 | -0.18(-1.20%) |
Jul 29, 2021 | 15.06 | 15.39 | 14.69 | 14.98 | 1,484,363 | -0.03(-0.20%) |
Jul 28, 2021 | 14.48 | 15.21 | 14.41 | 15.01 | 1,394,476 | +0.81(+5.70%) |
Jul 27, 2021 | 14.50 | 14.57 | 13.67 | 14.20 | 1,627,723 | -0.36(-2.47%) |
Jul 26, 2021 | 14.37 | 14.86 | 14.21 | 14.56 | 1,579,394 | +0.19(+1.32%) |
Jul 23, 2021 | 14.76 | 14.90 | 14.17 | 14.37 | 1,114,952 | -0.34(-2.31%) |
Jul 22, 2021 | 15.61 | 15.65 | 14.66 | 14.71 | 1,473,936 | -0.87(-5.58%) |
Jul 21, 2021 | 14.96 | 15.72 | 14.96 | 15.58 | 1,410,823 | +0.57(+3.80%) |
Jul 20, 2021 | 14.57 | 15.17 | 13.80 | 15.01 | 2,860,508 | +0.51(+3.52%) |
Jul 19, 2021 | 13.70 | 15.25 | 13.54 | 14.50 | 4,835,899 | +0.38(+2.69%) |
Jul 16, 2021 | 14.86 | 14.98 | 13.98 | 14.12 | 2,114,709 | -0.64(-4.34%) |
Jul 15, 2021 | 15.00 | 15.41 | 14.25 | 14.76 | 2,337,584 | -0.31(-2.06%) |
Jul 14, 2021 | 15.80 | 15.90 | 14.90 | 15.07 | 2,488,840 | -0.66(-4.20%) |
Jul 13, 2021 | 16.38 | 16.57 | 15.72 | 15.73 | 2,081,739 | -1.05(-6.26%) |
Jul 12, 2021 | 16.90 | 17.06 | 16.03 | 16.78 | 1,892,436 | -0.10(-0.59%) |
Jul 09, 2021 | 17.42 | 17.54 | 16.77 | 16.88 | 1,915,770 | -0.33(-1.92%) |
Jul 08, 2021 | 16.57 | 17.41 | 16.35 | 17.21 | 2,147,633 | -0.13(-0.75%) |
Jul 07, 2021 | 17.81 | 19.33 | 17.28 | 17.34 | 5,900,022 | -0.58(-3.24%) |
Jul 06, 2021 | 17.82 | 18.42 | 17.50 | 17.92 | 1,927,537 | +0.19(+1.07%) |
Jul 02, 2021 | 18.22 | 18.45 | 17.42 | 17.73 | 2,363,828 | -0.41(-2.26%) |
Jul 01, 2021 | 18.60 | 19.10 | 18.04 | 18.14 | 2,598,328 | -0.21(-1.14%) |
Jun 30, 2021 | 18.54 | 18.79 | 17.92 | 18.35 | 2,552,358 | -0.45(-2.39%) |
Jun 29, 2021 | 18.54 | 19.28 | 18.26 | 18.80 | 2,667,902 | +0.46(+2.51%) |
Jun 28, 2021 | 17.70 | 18.82 | 17.58 | 18.34 | 2,799,064 | +0.77(+4.38%) |
Jun 25, 2021 | 17.54 | 18.21 | 17.20 | 17.57 | 9,266,937 | +0.09(+0.51%) |
Jun 24, 2021 | 17.73 | 18.20 | 17.23 | 17.48 | 2,743,451 | -0.10(-0.57%) |
Jun 23, 2021 | 16.62 | 17.92 | 16.49 | 17.58 | 4,083,402 | +1.44(+8.92%) |
Jun 22, 2021 | 15.98 | 16.17 | 15.53 | 16.14 | 1,889,451 | +0.02(+0.12%) |
Jun 21, 2021 | 15.83 | 16.21 | 15.46 | 16.12 | 2,189,683 | +0.37(+2.35%) |
Jun 18, 2021 | 16.22 | 16.59 | 15.64 | 15.75 | 8,031,533 | -0.51(-3.14%) |
Jun 17, 2021 | 16.80 | 17.10 | 16.14 | 16.26 | 3,187,693 | -0.64(-3.79%) |
Jun 16, 2021 | 16.55 | 17.00 | 16.00 | 16.90 | 3,956,982 | +0.27(+1.62%) |
Jun 15, 2021 | 17.28 | 17.57 | 16.45 | 16.63 | 3,204,690 | -0.64(-3.71%) |
Jun 14, 2021 | 18.47 | 18.73 | 17.21 | 17.27 | 4,004,376 | -1.42(-7.60%) |
Jun 11, 2021 | 18.25 | 19.07 | 18.14 | 18.69 | 2,184,113 | +0.73(+4.06%) |
Jun 10, 2021 | 18.95 | 19.53 | 17.77 | 17.96 | 3,805,700 | -1.03(-5.42%) |
Jun 09, 2021 | 18.97 | 19.77 | 18.01 | 18.99 | 5,209,611 | +0.12(+0.64%) |
Jun 08, 2021 | 19.91 | 20.20 | 18.46 | 18.87 | 3,374,743 | -0.53(-2.73%) |
Jun 07, 2021 | 19.02 | 19.81 | 18.34 | 19.40 | 3,619,414 | +0.67(+3.58%) |
Jun 04, 2021 | 19.25 | 19.39 | 18.42 | 18.73 | 3,298,762 | -0.14(-0.74%) |
Jun 03, 2021 | 19.71 | 20.30 | 18.83 | 18.87 | 4,542,482 | -1.12(-5.60%) |
Jun 02, 2021 | 18.82 | 20.14 | 18.36 | 19.99 | 5,626,626 | +1.19(+6.33%) |
Jun 01, 2021 | 17.85 | 18.80 | 17.64 | 18.80 | 3,743,015 | +1.34(+7.67%) |
May 28, 2021 | 19.12 | 19.37 | 17.40 | 17.46 | 6,331,214 | -1.63(-8.54%) |
May 27, 2021 | 19.10 | 19.41 | 17.90 | 19.09 | 4,912,924 | +0.33(+1.76%) |
May 26, 2021 | 17.26 | 19.20 | 17.13 | 18.76 | 8,561,351 | +1.72(+10.09%) |
May 25, 2021 | 16.47 | 17.61 | 16.38 | 17.04 | 3,770,306 | +0.63(+3.84%) |
May 24, 2021 | 16.02 | 16.63 | 15.42 | 16.41 | 4,467,512 | +0.41(+2.56%) |
May 21, 2021 | 17.03 | 17.03 | 15.77 | 16.00 | 2,981,030 | -0.63(-3.79%) |
May 20, 2021 | 16.20 | 16.66 | 15.68 | 16.63 | 2,853,061 | +0.60(+3.74%) |
May 19, 2021 | 15.90 | 16.35 | 15.44 | 16.03 | 2,848,777 | -0.54(-3.26%) |
May 18, 2021 | 15.68 | 17.28 | 15.60 | 16.57 | 5,382,795 | +0.98(+6.29%) |
May 17, 2021 | 15.50 | 16.06 | 15.16 | 15.59 | 2,381,926 | -0.11(-0.70%) |
May 14, 2021 | 15.49 | 16.07 | 14.82 | 15.70 | 4,239,738 | +0.53(+3.49%) |
May 13, 2021 | 15.98 | 16.57 | 14.53 | 15.17 | 4,314,635 | -0.49(-3.13%) |
May 12, 2021 | 15.89 | 16.34 | 15.22 | 15.66 | 4,764,891 | -1.26(-7.45%) |
May 11, 2021 | 13.70 | 17.41 | 13.70 | 16.92 | 9,047,267 | -0.37(-2.14%) |
May 10, 2021 | 18.02 | 18.30 | 16.95 | 17.29 | 6,267,875 | -1.53(-8.13%) |
May 07, 2021 | 20.10 | 20.65 | 18.56 | 18.82 | 5,817,768 | -1.08(-5.43%) |
May 06, 2021 | 20.62 | 20.83 | 19.24 | 19.90 | 4,344,309 | -0.88(-4.23%) |
May 05, 2021 | 21.95 | 22.26 | 20.65 | 20.78 | 3,736,162 | -0.91(-4.20%) |
May 04, 2021 | 21.14 | 21.75 | 20.23 | 21.69 | 4,422,011 | +0.19(+0.88%) |