Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.69 | 17.90 | 17.31 | 17.44 | 1,905,693 | -0.22(-1.23%) |
Jul 29, 2021 | 17.60 | 17.84 | 17.47 | 17.66 | 2,153,555 | +0.27(+1.56%) |
Jul 28, 2021 | 17.47 | 17.67 | 17.29 | 17.39 | 1,644,397 | -0.05(-0.31%) |
Jul 27, 2021 | 17.52 | 17.55 | 17.20 | 17.44 | 1,629,271 | -0.16(-0.93%) |
Jul 26, 2021 | 17.09 | 17.66 | 17.09 | 17.60 | 1,806,656 | +0.52(+3.03%) |
Jul 23, 2021 | 17.28 | 17.31 | 17.06 | 17.09 | 1,294,492 | -0.03(-0.16%) |
Jul 22, 2021 | 17.50 | 17.50 | 17.09 | 17.11 | 1,254,530 | -0.33(-1.87%) |
Jul 21, 2021 | 17.39 | 17.70 | 17.33 | 17.44 | 1,475,963 | +0.19(+1.10%) |
Jul 20, 2021 | 16.87 | 17.32 | 16.73 | 17.25 | 2,908,836 | +0.44(+2.59%) |
Jul 19, 2021 | 17.01 | 17.14 | 16.57 | 16.82 | 4,751,092 | -0.52(-2.98%) |
Jul 16, 2021 | 17.50 | 17.70 | 17.17 | 17.33 | 3,092,410 | -0.11(-0.62%) |
Jul 15, 2021 | 17.88 | 17.90 | 17.33 | 17.44 | 8,178,225 | -0.46(-2.58%) |
Jul 14, 2021 | 18.15 | 18.34 | 17.60 | 17.90 | 12,658,899 | -0.22(-1.20%) |
Jul 13, 2021 | 17.85 | 18.39 | 17.82 | 18.12 | 17,315,602 | -1.82(-9.14%) |
Jul 12, 2021 | 19.94 | 20.05 | 19.78 | 19.94 | 1,736,359 | +0.00(+0.00%) |
Jul 09, 2021 | 19.81 | 20.12 | 19.70 | 19.94 | 1,597,553 | +0.27(+1.38%) |
Jul 08, 2021 | 19.54 | 19.86 | 19.13 | 19.67 | 1,988,903 | -0.11(-0.55%) |
Jul 07, 2021 | 20.03 | 20.07 | 19.73 | 19.78 | 1,349,313 | -0.24(-1.22%) |
Jul 06, 2021 | 20.33 | 20.33 | 19.89 | 20.03 | 1,519,059 | -0.27(-1.34%) |
Jul 02, 2021 | 20.73 | 20.73 | 20.24 | 20.30 | 1,411,172 | -0.33(-1.58%) |
Jul 01, 2021 | 20.57 | 20.82 | 20.49 | 20.63 | 1,144,801 | +0.05(+0.26%) |
Jun 30, 2021 | 20.52 | 20.60 | 20.35 | 20.57 | 1,373,181 | +0.08(+0.40%) |
Jun 29, 2021 | 20.57 | 20.73 | 20.35 | 20.49 | 2,480,799 | -0.49(-2.33%) |
Jun 28, 2021 | 21.06 | 21.09 | 20.65 | 20.98 | 1,390,786 | +0.00(+0.00%) |
Jun 25, 2021 | 21.19 | 21.25 | 20.97 | 20.98 | 3,741,629 | -0.16(-0.76%) |
Jun 24, 2021 | 20.95 | 21.17 | 20.82 | 21.14 | 2,073,318 | +0.27(+1.28%) |
Jun 23, 2021 | 21.56 | 21.62 | 20.77 | 20.87 | 4,027,324 | -0.67(-3.09%) |
Jun 22, 2021 | 21.43 | 21.54 | 21.09 | 21.54 | 3,646,357 | +0.21(+1.00%) |
Jun 21, 2021 | 20.74 | 21.70 | 20.50 | 21.32 | 36,234,892 | +0.67(+3.22%) |
Jun 18, 2021 | 20.34 | 20.71 | 19.73 | 20.66 | 7,123,910 | +0.03(+0.13%) |
Jun 17, 2021 | 20.77 | 20.90 | 20.21 | 20.63 | 9,498,679 | +0.67(+3.33%) |
Jun 16, 2021 | 19.86 | 20.05 | 19.81 | 19.97 | 840,404 | +0.11(+0.54%) |
Jun 15, 2021 | 20.10 | 20.13 | 19.70 | 19.86 | 907,727 | -0.24(-1.19%) |
Jun 14, 2021 | 20.13 | 20.27 | 20.05 | 20.10 | 707,032 | +0.00(+0.00%) |
Jun 11, 2021 | 20.21 | 20.23 | 19.86 | 20.10 | 735,931 | -0.16(-0.79%) |
Jun 10, 2021 | 20.58 | 20.61 | 20.23 | 20.26 | 874,581 | -0.19(-0.91%) |
Jun 09, 2021 | 20.47 | 20.71 | 20.34 | 20.45 | 1,775,405 | +0.21(+1.05%) |
Jun 08, 2021 | 20.07 | 20.31 | 19.99 | 20.23 | 1,540,954 | +0.16(+0.80%) |
Jun 07, 2021 | 19.67 | 20.07 | 19.61 | 20.07 | 1,263,162 | +0.45(+2.31%) |
Jun 04, 2021 | 19.57 | 19.69 | 19.43 | 19.62 | 581,565 | +0.16(+0.82%) |
Jun 03, 2021 | 19.54 | 19.59 | 19.41 | 19.46 | 641,571 | -0.16(-0.81%) |
Jun 02, 2021 | 19.49 | 19.67 | 19.37 | 19.62 | 1,212,189 | +0.24(+1.24%) |
Jun 01, 2021 | 19.25 | 19.51 | 19.20 | 19.38 | 922,578 | +0.24(+1.25%) |
May 28, 2021 | 19.12 | 19.21 | 19.06 | 19.14 | 853,791 | +0.08(+0.42%) |
May 27, 2021 | 19.06 | 19.27 | 19.01 | 19.06 | 1,250,364 | +0.11(+0.56%) |
May 26, 2021 | 18.88 | 19.12 | 18.77 | 18.96 | 1,009,157 | +0.05(+0.28%) |
May 25, 2021 | 19.04 | 19.12 | 18.82 | 18.90 | 1,255,021 | -0.13(-0.70%) |
May 24, 2021 | 19.01 | 19.09 | 18.74 | 19.04 | 1,028,642 | +0.03(+0.14%) |
May 21, 2021 | 19.17 | 19.30 | 18.98 | 19.01 | 562,131 | -0.13(-0.70%) |
May 20, 2021 | 18.98 | 19.20 | 18.90 | 19.14 | 700,596 | +0.11(+0.56%) |
May 19, 2021 | 18.98 | 19.09 | 18.80 | 19.04 | 734,752 | -0.13(-0.69%) |
May 18, 2021 | 19.20 | 19.39 | 19.12 | 19.17 | 715,514 | -0.05(-0.28%) |
May 17, 2021 | 19.17 | 19.30 | 18.98 | 19.22 | 995,787 | +0.11(+0.56%) |
May 14, 2021 | 18.90 | 19.17 | 18.80 | 19.12 | 1,031,996 | +0.43(+2.28%) |
May 13, 2021 | 18.34 | 18.82 | 18.26 | 18.69 | 1,449,571 | +0.45(+2.48%) |
May 12, 2021 | 18.34 | 18.45 | 17.97 | 18.24 | 2,691,470 | -0.24(-1.30%) |
May 11, 2021 | 18.50 | 18.66 | 18.29 | 18.48 | 1,294,215 | -0.29(-1.56%) |
May 10, 2021 | 19.06 | 19.22 | 18.73 | 18.77 | 1,274,626 | -0.19(-0.98%) |
May 07, 2021 | 18.50 | 19.04 | 18.34 | 18.96 | 2,238,205 | +0.69(+3.79%) |
May 06, 2021 | 19.43 | 19.51 | 18.24 | 18.26 | 5,111,354 | -2.64(-12.61%) |
May 05, 2021 | 20.69 | 21.01 | 20.45 | 20.90 | 1,376,362 | +0.27(+1.29%) |
May 04, 2021 | 20.74 | 20.90 | 20.37 | 20.63 | 1,304,406 | -0.16(-0.77%) |