Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.19 | 17.46 | 17.01 | 17.11 | 10,183,886 | -0.18(-1.06%) |
Jul 29, 2021 | 17.25 | 17.46 | 17.08 | 17.29 | 11,491,135 | +0.24(+1.43%) |
Jul 28, 2021 | 16.95 | 17.24 | 16.72 | 17.05 | 11,384,768 | +0.20(+1.19%) |
Jul 27, 2021 | 16.63 | 17.01 | 16.53 | 16.85 | 8,331,053 | +0.01(+0.05%) |
Jul 26, 2021 | 16.68 | 17.00 | 16.68 | 16.84 | 8,573,950 | +0.22(+1.31%) |
Jul 23, 2021 | 16.75 | 17.00 | 16.54 | 16.62 | 8,474,161 | +0.09(+0.53%) |
Jul 22, 2021 | 16.81 | 16.83 | 16.43 | 16.54 | 8,372,025 | -0.36(-2.11%) |
Jul 21, 2021 | 16.81 | 17.11 | 16.80 | 16.89 | 13,506,763 | +0.27(+1.62%) |
Jul 20, 2021 | 15.63 | 16.88 | 15.58 | 16.62 | 14,494,642 | +0.53(+3.30%) |
Jul 19, 2021 | 16.41 | 16.54 | 15.97 | 16.09 | 16,455,199 | -0.75(-4.44%) |
Jul 16, 2021 | 17.67 | 17.70 | 16.79 | 16.84 | 9,895,673 | -0.71(-4.02%) |
Jul 15, 2021 | 17.23 | 17.69 | 17.15 | 17.55 | 7,811,997 | +0.15(+0.85%) |
Jul 14, 2021 | 17.50 | 17.75 | 17.12 | 17.40 | 8,583,710 | -0.07(-0.40%) |
Jul 13, 2021 | 17.78 | 17.78 | 17.33 | 17.47 | 6,147,543 | -0.30(-1.71%) |
Jul 12, 2021 | 17.30 | 17.82 | 17.15 | 17.77 | 7,020,525 | +0.22(+1.24%) |
Jul 09, 2021 | 17.30 | 17.59 | 17.14 | 17.55 | 8,894,605 | +0.67(+3.97%) |
Jul 08, 2021 | 16.95 | 17.18 | 16.75 | 16.88 | 10,311,148 | -0.44(-2.56%) |
Jul 07, 2021 | 17.27 | 17.55 | 17.21 | 17.33 | 8,905,050 | -0.13(-0.75%) |
Jul 06, 2021 | 17.96 | 17.97 | 17.41 | 17.46 | 9,492,983 | -0.57(-3.19%) |
Jul 02, 2021 | 18.17 | 18.20 | 17.94 | 18.03 | 5,499,826 | -0.15(-0.81%) |
Jul 01, 2021 | 18.14 | 18.25 | 17.98 | 18.18 | 7,024,834 | +0.21(+1.16%) |
Jun 30, 2021 | 17.83 | 18.07 | 17.79 | 17.97 | 6,687,854 | +0.11(+0.63%) |
Jun 29, 2021 | 18.12 | 18.26 | 17.75 | 17.86 | 8,999,531 | -0.13(-0.73%) |
Jun 28, 2021 | 18.40 | 18.40 | 17.88 | 17.99 | 10,165,153 | -0.51(-2.77%) |
Jun 25, 2021 | 18.29 | 18.55 | 18.18 | 18.50 | 8,396,073 | +0.28(+1.53%) |
Jun 24, 2021 | 18.01 | 18.29 | 17.87 | 18.22 | 11,060,650 | +0.30(+1.65%) |
Jun 23, 2021 | 17.99 | 18.12 | 17.92 | 17.93 | 7,711,652 | +0.03(+0.19%) |
Jun 22, 2021 | 17.91 | 18.03 | 17.66 | 17.89 | 8,777,826 | -0.03(-0.15%) |
Jun 21, 2021 | 17.53 | 17.94 | 17.48 | 17.92 | 6,135,827 | +0.57(+3.31%) |
Jun 18, 2021 | 17.45 | 17.65 | 17.21 | 17.35 | 17,022,262 | -0.50(-2.83%) |
Jun 17, 2021 | 19.19 | 19.26 | 17.81 | 17.85 | 9,298,400 | -1.17(-6.18%) |
Jun 16, 2021 | 18.75 | 19.12 | 18.49 | 19.02 | 9,847,941 | +0.14(+0.74%) |
Jun 15, 2021 | 18.75 | 19.05 | 18.66 | 18.89 | 6,389,719 | +0.15(+0.79%) |
Jun 14, 2021 | 19.07 | 19.11 | 18.56 | 18.74 | 7,184,022 | -0.36(-1.87%) |
Jun 11, 2021 | 18.97 | 19.23 | 18.95 | 19.09 | 6,176,495 | +0.16(+0.83%) |
Jun 10, 2021 | 19.70 | 19.72 | 18.94 | 18.94 | 5,808,800 | -0.44(-2.25%) |
Jun 09, 2021 | 19.57 | 19.61 | 19.31 | 19.37 | 5,131,648 | -0.42(-2.11%) |
Jun 08, 2021 | 19.63 | 19.87 | 19.39 | 19.79 | 7,781,358 | +0.00(+0.00%) |
Jun 07, 2021 | 19.85 | 19.91 | 19.72 | 19.79 | 6,119,099 | +0.01(+0.04%) |
Jun 04, 2021 | 19.99 | 20.02 | 19.59 | 19.78 | 5,387,193 | -0.23(-1.17%) |
Jun 03, 2021 | 19.94 | 20.22 | 19.90 | 20.02 | 7,489,468 | +0.03(+0.17%) |
Jun 02, 2021 | 20.15 | 20.15 | 19.83 | 19.98 | 6,910,413 | -0.16(-0.78%) |
Jun 01, 2021 | 20.26 | 20.36 | 20.07 | 20.14 | 6,438,420 | +0.09(+0.43%) |
May 28, 2021 | 20.11 | 20.13 | 19.75 | 20.05 | 5,750,150 | -0.04(-0.20%) |
May 27, 2021 | 20.05 | 20.14 | 19.91 | 20.09 | 8,739,173 | +0.31(+1.57%) |
May 26, 2021 | 19.62 | 19.83 | 19.50 | 19.78 | 5,779,144 | +0.21(+1.06%) |
May 25, 2021 | 19.94 | 20.25 | 19.54 | 19.57 | 6,399,567 | -0.32(-1.61%) |
May 24, 2021 | 20.05 | 20.07 | 19.79 | 19.89 | 7,469,775 | -0.07(-0.35%) |
May 21, 2021 | 19.83 | 20.14 | 19.80 | 19.96 | 6,789,344 | +0.25(+1.27%) |
May 20, 2021 | 19.75 | 19.86 | 19.47 | 19.71 | 5,732,353 | -0.06(-0.31%) |
May 19, 2021 | 19.72 | 19.79 | 19.40 | 19.77 | 8,012,561 | -0.14(-0.69%) |
May 18, 2021 | 20.30 | 20.41 | 19.90 | 19.91 | 6,726,902 | -0.40(-1.96%) |
May 17, 2021 | 20.09 | 20.33 | 19.99 | 20.31 | 5,982,000 | +0.11(+0.56%) |
May 14, 2021 | 19.92 | 20.25 | 19.83 | 20.19 | 8,325,134 | +0.35(+1.74%) |
May 13, 2021 | 19.12 | 19.97 | 19.08 | 19.85 | 9,940,826 | +0.61(+3.19%) |
May 12, 2021 | 19.96 | 20.07 | 19.18 | 19.24 | 8,501,570 | -0.41(-2.07%) |
May 11, 2021 | 19.62 | 20.12 | 19.50 | 19.64 | 9,812,026 | -0.18(-0.91%) |
May 10, 2021 | 20.08 | 20.24 | 19.82 | 19.82 | 7,744,611 | -0.10(-0.48%) |
May 07, 2021 | 19.36 | 19.93 | 19.31 | 19.92 | 8,111,871 | +0.16(+0.79%) |
May 06, 2021 | 19.70 | 19.77 | 19.34 | 19.76 | 6,128,519 | +0.15(+0.75%) |
May 05, 2021 | 19.52 | 19.69 | 19.11 | 19.62 | 11,047,323 | +0.28(+1.43%) |
May 04, 2021 | 18.92 | 19.34 | 18.75 | 19.34 | 12,755,667 | +0.35(+1.82%) |