Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.43 | 17.57 | 17.00 | 17.09 | 2,686,805 | -0.46(-2.65%) |
Jul 29, 2021 | 18.39 | 18.56 | 17.53 | 17.56 | 1,951,793 | -0.56(-3.07%) |
Jul 28, 2021 | 18.32 | 18.94 | 18.05 | 18.12 | 1,988,327 | -0.01(-0.05%) |
Jul 27, 2021 | 18.27 | 18.46 | 17.51 | 18.12 | 1,408,324 | -0.28(-1.54%) |
Jul 26, 2021 | 18.37 | 18.70 | 18.00 | 18.41 | 1,775,276 | +0.11(+0.60%) |
Jul 23, 2021 | 18.95 | 18.95 | 18.02 | 18.30 | 1,153,012 | -0.44(-2.34%) |
Jul 22, 2021 | 18.51 | 18.95 | 18.24 | 18.74 | 2,370,789 | +0.12(+0.64%) |
Jul 21, 2021 | 17.94 | 18.71 | 17.89 | 18.62 | 2,216,524 | +0.93(+5.26%) |
Jul 20, 2021 | 17.25 | 17.86 | 16.99 | 17.69 | 2,569,003 | +0.42(+2.43%) |
Jul 19, 2021 | 17.31 | 17.65 | 16.64 | 17.27 | 5,213,893 | -0.88(-4.87%) |
Jul 16, 2021 | 20.18 | 20.18 | 18.01 | 18.15 | 3,651,967 | -1.59(-8.04%) |
Jul 15, 2021 | 19.93 | 20.26 | 19.26 | 19.74 | 1,840,179 | -0.28(-1.41%) |
Jul 14, 2021 | 20.99 | 21.22 | 19.89 | 20.02 | 1,410,512 | -0.67(-3.26%) |
Jul 13, 2021 | 21.06 | 21.24 | 20.42 | 20.70 | 1,211,851 | -0.57(-2.66%) |
Jul 12, 2021 | 21.09 | 21.32 | 20.79 | 21.26 | 1,343,678 | -0.05(-0.21%) |
Jul 09, 2021 | 20.90 | 21.64 | 20.67 | 21.31 | 3,486,452 | +0.79(+3.87%) |
Jul 08, 2021 | 20.16 | 20.97 | 19.79 | 20.51 | 1,647,286 | -0.44(-2.09%) |
Jul 07, 2021 | 21.24 | 21.39 | 20.75 | 20.95 | 1,486,701 | -0.44(-2.05%) |
Jul 06, 2021 | 21.65 | 21.72 | 21.06 | 21.39 | 992,944 | -0.34(-1.55%) |
Jul 02, 2021 | 22.32 | 22.34 | 21.49 | 21.73 | 637,358 | -0.14(-0.63%) |
Jul 01, 2021 | 22.04 | 22.70 | 21.75 | 21.86 | 1,862,157 | +0.02(+0.08%) |
Jun 30, 2021 | 21.73 | 21.92 | 21.60 | 21.84 | 613,800 | +0.08(+0.38%) |
Jun 29, 2021 | 21.88 | 22.18 | 21.74 | 21.76 | 841,473 | +0.12(+0.55%) |
Jun 28, 2021 | 21.57 | 21.71 | 21.01 | 21.64 | 1,668,494 | +0.01(+0.04%) |
Jun 25, 2021 | 21.94 | 22.24 | 21.44 | 21.63 | 6,101,003 | -0.23(-1.04%) |
Jun 24, 2021 | 22.14 | 22.29 | 21.59 | 21.86 | 1,680,267 | +0.08(+0.38%) |
Jun 23, 2021 | 22.09 | 22.29 | 21.66 | 21.78 | 1,243,281 | -0.36(-1.65%) |
Jun 22, 2021 | 21.90 | 22.17 | 21.59 | 22.14 | 1,918,302 | +0.26(+1.17%) |
Jun 21, 2021 | 21.14 | 21.90 | 21.05 | 21.89 | 1,522,933 | +1.03(+4.94%) |
Jun 18, 2021 | 21.43 | 21.43 | 20.83 | 20.86 | 1,882,363 | -0.71(-3.30%) |
Jun 17, 2021 | 22.00 | 22.36 | 21.12 | 21.57 | 1,519,771 | -0.62(-2.79%) |
Jun 16, 2021 | 22.19 | 22.43 | 21.94 | 22.19 | 1,239,035 | -0.05(-0.25%) |
Jun 15, 2021 | 22.39 | 22.79 | 22.13 | 22.25 | 1,851,355 | -0.21(-0.93%) |
Jun 14, 2021 | 22.81 | 22.97 | 22.31 | 22.45 | 965,146 | -0.56(-2.42%) |
Jun 11, 2021 | 22.52 | 23.12 | 22.52 | 23.01 | 1,044,242 | +0.51(+2.27%) |
Jun 10, 2021 | 23.15 | 23.18 | 22.46 | 22.50 | 1,420,669 | -0.78(-3.37%) |
Jun 09, 2021 | 23.65 | 23.70 | 23.14 | 23.28 | 893,206 | -0.38(-1.62%) |
Jun 08, 2021 | 24.05 | 24.10 | 23.42 | 23.67 | 1,668,223 | -0.09(-0.38%) |
Jun 07, 2021 | 23.34 | 23.97 | 23.28 | 23.76 | 1,712,542 | +0.52(+2.24%) |
Jun 04, 2021 | 23.40 | 23.52 | 22.87 | 23.24 | 1,184,112 | -0.10(-0.43%) |
Jun 03, 2021 | 23.29 | 23.79 | 22.50 | 23.34 | 1,943,465 | -0.12(-0.51%) |
Jun 02, 2021 | 23.15 | 23.83 | 22.97 | 23.46 | 2,898,845 | +0.37(+1.62%) |
Jun 01, 2021 | 22.37 | 23.22 | 22.04 | 23.08 | 2,788,213 | +0.97(+4.37%) |
May 28, 2021 | 22.40 | 22.46 | 21.86 | 22.12 | 1,205,671 | -0.18(-0.82%) |
May 27, 2021 | 22.15 | 22.43 | 21.81 | 22.30 | 1,697,989 | +0.13(+0.58%) |
May 26, 2021 | 21.79 | 22.21 | 21.67 | 22.17 | 1,586,695 | +0.58(+2.70%) |
May 25, 2021 | 22.25 | 22.44 | 21.26 | 21.59 | 1,987,376 | -0.62(-2.79%) |
May 24, 2021 | 21.95 | 22.38 | 21.64 | 22.21 | 2,217,207 | +0.39(+1.80%) |
May 21, 2021 | 21.88 | 22.42 | 21.13 | 21.82 | 3,774,311 | +0.16(+0.72%) |
May 20, 2021 | 21.02 | 21.77 | 20.53 | 21.66 | 2,788,631 | +0.65(+3.08%) |
May 19, 2021 | 20.13 | 21.15 | 19.99 | 21.01 | 2,577,354 | +0.32(+1.54%) |
May 18, 2021 | 20.65 | 21.42 | 20.44 | 20.70 | 3,272,010 | +0.26(+1.25%) |
May 17, 2021 | 19.89 | 20.50 | 19.24 | 20.44 | 1,817,371 | +0.38(+1.91%) |
May 14, 2021 | 20.49 | 20.68 | 19.70 | 20.06 | 2,896,402 | -0.09(-0.45%) |
May 13, 2021 | 18.64 | 20.30 | 18.43 | 20.15 | 6,119,930 | +1.85(+10.11%) |
May 12, 2021 | 18.37 | 19.27 | 18.17 | 18.30 | 4,979,591 | -0.27(-1.47%) |
May 11, 2021 | 16.98 | 18.89 | 16.47 | 18.57 | 10,890,586 | +2.66(+16.73%) |
May 10, 2021 | 16.51 | 16.57 | 15.88 | 15.91 | 3,124,024 | -0.57(-3.43%) |
May 07, 2021 | 15.95 | 16.61 | 15.93 | 16.47 | 1,621,642 | +0.55(+3.43%) |
May 06, 2021 | 16.07 | 16.14 | 15.57 | 15.93 | 1,477,159 | -0.14(-0.85%) |
May 05, 2021 | 15.80 | 16.15 | 15.58 | 16.06 | 2,247,298 | +0.67(+4.32%) |
May 04, 2021 | 15.72 | 15.90 | 14.82 | 15.40 | 2,151,399 | -0.38(-2.43%) |