Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.66 | 16.16 | 15.57 | 15.89 | 8,233,350 | +0.10(+0.63%) |
Jul 29, 2021 | 15.83 | 15.95 | 15.54 | 15.79 | 10,003,287 | +0.04(+0.25%) |
Jul 28, 2021 | 15.86 | 15.94 | 15.52 | 15.75 | 4,866,295 | -0.01(-0.06%) |
Jul 27, 2021 | 15.91 | 15.96 | 15.61 | 15.76 | 4,576,109 | -0.31(-1.92%) |
Jul 26, 2021 | 15.80 | 16.26 | 15.77 | 16.07 | 4,620,029 | +0.40(+2.53%) |
Jul 23, 2021 | 15.52 | 15.70 | 15.37 | 15.67 | 6,018,072 | +0.09(+0.57%) |
Jul 22, 2021 | 16.04 | 16.05 | 15.49 | 15.58 | 5,513,205 | -0.47(-2.91%) |
Jul 21, 2021 | 15.59 | 16.17 | 15.56 | 16.05 | 8,103,215 | +0.62(+3.99%) |
Jul 20, 2021 | 15.51 | 15.71 | 15.31 | 15.44 | 8,139,657 | -0.10(-0.64%) |
Jul 19, 2021 | 15.77 | 15.92 | 15.28 | 15.54 | 8,729,871 | -0.52(-3.22%) |
Jul 16, 2021 | 16.51 | 16.55 | 16.02 | 16.05 | 5,716,528 | -0.32(-1.94%) |
Jul 15, 2021 | 16.53 | 16.74 | 16.26 | 16.37 | 4,880,095 | -0.33(-1.96%) |
Jul 14, 2021 | 17.61 | 17.62 | 16.64 | 16.70 | 7,032,281 | -0.87(-4.97%) |
Jul 13, 2021 | 17.57 | 17.87 | 17.47 | 17.57 | 5,792,161 | +0.00(+0.00%) |
Jul 12, 2021 | 17.47 | 17.90 | 17.29 | 17.57 | 5,369,060 | +0.08(+0.45%) |
Jul 09, 2021 | 17.45 | 17.51 | 17.06 | 17.49 | 6,090,088 | +0.20(+1.15%) |
Jul 08, 2021 | 16.89 | 17.50 | 16.69 | 17.29 | 5,606,341 | +0.39(+2.29%) |
Jul 07, 2021 | 16.89 | 17.08 | 16.59 | 16.91 | 4,678,378 | +0.02(+0.12%) |
Jul 06, 2021 | 17.71 | 17.72 | 16.88 | 16.89 | 6,901,185 | -0.83(-4.71%) |
Jul 02, 2021 | 17.72 | 17.86 | 17.53 | 17.72 | 5,962,344 | -0.01(-0.06%) |
Jul 01, 2021 | 17.48 | 17.96 | 17.31 | 17.73 | 12,024,533 | +0.39(+2.23%) |
Jun 30, 2021 | 16.40 | 17.38 | 16.31 | 17.34 | 18,362,704 | +1.17(+7.25%) |
Jun 29, 2021 | 16.44 | 16.53 | 16.15 | 16.17 | 8,140,240 | -0.04(-0.24%) |
Jun 28, 2021 | 16.72 | 16.72 | 16.05 | 16.21 | 7,360,290 | -0.50(-2.97%) |
Jun 25, 2021 | 16.51 | 16.76 | 16.28 | 16.71 | 11,687,400 | +0.25(+1.51%) |
Jun 24, 2021 | 16.31 | 16.62 | 16.19 | 16.46 | 5,081,882 | +0.18(+1.10%) |
Jun 23, 2021 | 16.13 | 16.42 | 16.07 | 16.28 | 5,986,188 | +0.34(+2.12%) |
Jun 22, 2021 | 15.85 | 16.02 | 15.71 | 15.94 | 5,786,006 | +0.12(+0.75%) |
Jun 21, 2021 | 15.24 | 15.89 | 15.22 | 15.82 | 8,973,613 | +0.60(+3.91%) |
Jun 18, 2021 | 15.60 | 15.74 | 15.18 | 15.23 | 14,920,930 | -0.58(-3.65%) |
Jun 17, 2021 | 16.35 | 16.41 | 15.75 | 15.80 | 11,766,618 | -0.66(-3.98%) |
Jun 16, 2021 | 16.78 | 16.78 | 16.27 | 16.46 | 7,800,314 | -0.31(-1.84%) |
Jun 15, 2021 | 16.80 | 16.87 | 16.36 | 16.77 | 9,837,178 | -0.03(-0.18%) |
Jun 14, 2021 | 17.20 | 17.23 | 16.78 | 16.80 | 7,780,886 | -0.37(-2.14%) |
Jun 11, 2021 | 17.36 | 17.65 | 17.13 | 17.16 | 9,445,496 | -0.02(-0.12%) |
Jun 10, 2021 | 17.26 | 17.30 | 16.98 | 17.18 | 7,810,454 | +0.08(+0.46%) |
Jun 09, 2021 | 17.02 | 17.36 | 16.93 | 17.10 | 9,347,601 | +0.21(+1.23%) |
Jun 08, 2021 | 16.54 | 16.92 | 16.30 | 16.90 | 7,039,624 | +0.15(+0.89%) |
Jun 07, 2021 | 16.77 | 16.89 | 16.70 | 16.75 | 7,446,067 | -0.07(-0.41%) |
Jun 04, 2021 | 16.73 | 16.85 | 16.47 | 16.82 | 8,726,223 | +0.13(+0.77%) |
Jun 03, 2021 | 16.93 | 17.03 | 16.55 | 16.69 | 11,992,244 | -0.24(-1.41%) |
Jun 02, 2021 | 16.40 | 17.06 | 16.25 | 16.93 | 12,065,807 | +0.58(+3.52%) |
Jun 01, 2021 | 16.54 | 16.73 | 16.32 | 16.35 | 9,914,382 | +0.06(+0.37%) |
May 28, 2021 | 16.38 | 16.55 | 16.26 | 16.29 | 8,624,611 | +0.02(+0.12%) |
May 27, 2021 | 16.62 | 16.68 | 16.24 | 16.27 | 39,010,904 | -0.32(-1.92%) |
May 26, 2021 | 16.23 | 16.60 | 16.07 | 16.59 | 21,601,376 | +0.25(+1.52%) |
May 25, 2021 | 16.47 | 16.50 | 16.12 | 16.34 | 29,021,214 | -0.15(-0.90%) |
May 24, 2021 | 17.21 | 17.24 | 16.14 | 16.49 | 47,784,116 | -1.20(-6.79%) |
May 21, 2021 | 17.81 | 18.01 | 17.64 | 17.69 | 5,382,444 | +0.06(+0.34%) |
May 20, 2021 | 17.79 | 17.92 | 17.51 | 17.63 | 5,128,948 | -0.25(-1.39%) |
May 19, 2021 | 17.56 | 17.94 | 17.41 | 17.88 | 6,669,074 | +0.16(+0.90%) |
May 18, 2021 | 18.09 | 18.12 | 17.57 | 17.72 | 10,910,624 | -0.47(-2.57%) |
May 17, 2021 | 17.77 | 18.33 | 17.65 | 18.19 | 8,540,696 | +0.54(+3.04%) |
May 14, 2021 | 17.19 | 17.71 | 17.19 | 17.65 | 5,447,895 | +0.58(+3.37%) |
May 13, 2021 | 17.16 | 17.39 | 16.99 | 17.07 | 4,925,972 | -0.31(-1.77%) |
May 12, 2021 | 17.29 | 17.76 | 17.18 | 17.38 | 7,825,609 | +0.20(+1.16%) |
May 11, 2021 | 17.29 | 17.46 | 17.08 | 17.18 | 4,871,489 | -0.29(-1.64%) |
May 10, 2021 | 17.39 | 17.73 | 17.33 | 17.47 | 5,604,308 | +0.31(+1.78%) |
May 07, 2021 | 16.78 | 17.22 | 16.70 | 17.16 | 5,845,239 | +0.28(+1.64%) |
May 06, 2021 | 17.27 | 17.32 | 16.86 | 16.89 | 7,978,628 | -0.36(-2.06%) |
May 05, 2021 | 17.07 | 17.27 | 16.76 | 17.24 | 7,558,402 | +0.28(+1.63%) |
May 04, 2021 | 16.77 | 17.03 | 16.49 | 16.97 | 7,895,139 | +0.11(+0.64%) |