Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.15 | 16.19 | 15.35 | 15.38 | 56,993,920 | -1.35(-8.09%) |
Jul 29, 2021 | 16.87 | 16.94 | 16.60 | 16.74 | 41,696,640 | -0.05(-0.30%) |
Jul 28, 2021 | 16.43 | 16.85 | 16.40 | 16.79 | 32,590,648 | +0.56(+3.47%) |
Jul 27, 2021 | 16.29 | 16.40 | 16.12 | 16.22 | 25,581,496 | -0.27(-1.64%) |
Jul 26, 2021 | 16.20 | 16.55 | 16.18 | 16.50 | 23,128,372 | +0.43(+2.69%) |
Jul 23, 2021 | 16.21 | 16.22 | 15.92 | 16.06 | 26,151,426 | +0.01(+0.05%) |
Jul 22, 2021 | 16.08 | 16.14 | 15.84 | 16.06 | 18,672,432 | -0.08(-0.50%) |
Jul 21, 2021 | 15.83 | 16.20 | 15.79 | 16.14 | 25,475,710 | +0.31(+1.94%) |
Jul 20, 2021 | 15.48 | 15.90 | 15.27 | 15.83 | 27,650,330 | +0.21(+1.31%) |
Jul 19, 2021 | 15.70 | 15.81 | 15.47 | 15.62 | 35,708,888 | -0.53(-3.26%) |
Jul 16, 2021 | 16.58 | 16.58 | 16.14 | 16.15 | 30,909,156 | -0.34(-2.08%) |
Jul 15, 2021 | 16.59 | 16.77 | 16.35 | 16.50 | 23,633,452 | -0.09(-0.53%) |
Jul 14, 2021 | 16.66 | 16.79 | 16.48 | 16.58 | 27,989,348 | +0.19(+1.16%) |
Jul 13, 2021 | 16.31 | 16.47 | 16.23 | 16.39 | 18,522,112 | +0.06(+0.36%) |
Jul 12, 2021 | 16.19 | 16.42 | 16.10 | 16.33 | 23,120,580 | -0.07(-0.45%) |
Jul 09, 2021 | 16.17 | 16.54 | 16.03 | 16.41 | 22,276,376 | +0.48(+3.03%) |
Jul 08, 2021 | 15.65 | 16.01 | 15.50 | 15.92 | 33,151,628 | -0.12(-0.78%) |
Jul 07, 2021 | 16.14 | 16.31 | 15.92 | 16.05 | 34,283,340 | -0.02(-0.14%) |
Jul 06, 2021 | 16.21 | 16.28 | 15.92 | 16.07 | 35,636,584 | -0.38(-2.31%) |
Jul 02, 2021 | 16.44 | 16.50 | 16.20 | 16.45 | 27,835,824 | +0.27(+1.67%) |
Jul 01, 2021 | 16.73 | 16.74 | 16.11 | 16.18 | 35,767,536 | -0.51(-3.07%) |
Jun 30, 2021 | 16.59 | 16.78 | 16.39 | 16.69 | 32,305,424 | +0.01(+0.04%) |
Jun 29, 2021 | 16.51 | 16.80 | 16.50 | 16.69 | 28,314,258 | +0.27(+1.65%) |
Jun 28, 2021 | 16.74 | 16.76 | 16.34 | 16.41 | 36,864,360 | -0.18(-1.10%) |
Jun 25, 2021 | 16.77 | 16.96 | 16.59 | 16.60 | 44,336,860 | +0.03(+0.18%) |
Jun 24, 2021 | 16.47 | 16.73 | 16.34 | 16.57 | 35,548,292 | +0.20(+1.24%) |
Jun 23, 2021 | 16.34 | 16.59 | 16.30 | 16.37 | 44,164,364 | +0.21(+1.29%) |
Jun 22, 2021 | 15.85 | 16.16 | 15.80 | 16.16 | 34,916,020 | +0.37(+2.32%) |
Jun 21, 2021 | 15.37 | 15.85 | 15.37 | 15.79 | 36,019,696 | +0.35(+2.28%) |
Jun 18, 2021 | 15.40 | 15.49 | 15.21 | 15.44 | 43,007,816 | +0.31(+2.04%) |
Jun 17, 2021 | 15.48 | 15.52 | 14.99 | 15.13 | 45,546,080 | -0.29(-1.91%) |
Jun 16, 2021 | 15.67 | 15.69 | 15.28 | 15.43 | 45,322,072 | -0.47(-2.94%) |
Jun 15, 2021 | 16.01 | 16.08 | 15.70 | 15.89 | 43,141,760 | -0.28(-1.73%) |
Jun 14, 2021 | 16.19 | 16.32 | 15.98 | 16.17 | 36,160,860 | +0.09(+0.58%) |
Jun 11, 2021 | 16.06 | 16.13 | 15.89 | 16.08 | 31,555,442 | +0.12(+0.77%) |
Jun 10, 2021 | 15.88 | 16.06 | 15.79 | 15.96 | 47,953,096 | +0.06(+0.36%) |
Jun 09, 2021 | 15.76 | 16.07 | 15.68 | 15.90 | 43,419,772 | +0.19(+1.23%) |
Jun 08, 2021 | 15.93 | 15.98 | 15.64 | 15.70 | 36,877,592 | -0.29(-1.80%) |
Jun 07, 2021 | 15.86 | 16.05 | 15.85 | 15.99 | 38,314,220 | -0.12(-0.76%) |
Jun 04, 2021 | 16.28 | 16.28 | 15.97 | 16.11 | 28,809,970 | +0.04(+0.22%) |
Jun 03, 2021 | 16.07 | 16.14 | 15.80 | 16.08 | 36,118,072 | -0.19(-1.19%) |
Jun 02, 2021 | 15.82 | 16.39 | 15.77 | 16.27 | 60,475,644 | +0.34(+2.12%) |
Jun 01, 2021 | 16.33 | 16.37 | 15.83 | 15.93 | 57,831,864 | +0.49(+3.16%) |
May 28, 2021 | 15.13 | 15.55 | 15.04 | 15.45 | 54,466,156 | +0.27(+1.80%) |
May 27, 2021 | 15.09 | 15.28 | 15.03 | 15.17 | 58,104,760 | +0.32(+2.13%) |
May 26, 2021 | 14.37 | 14.94 | 14.36 | 14.86 | 47,418,136 | +0.40(+2.78%) |
May 25, 2021 | 14.99 | 14.99 | 14.39 | 14.46 | 55,447,800 | -0.34(-2.28%) |
May 24, 2021 | 14.59 | 14.88 | 14.52 | 14.79 | 33,861,872 | +0.11(+0.78%) |
May 21, 2021 | 15.07 | 15.13 | 14.58 | 14.68 | 49,259,964 | -0.45(-2.94%) |
May 20, 2021 | 15.20 | 15.22 | 14.97 | 15.12 | 40,520,556 | -0.03(-0.19%) |
May 19, 2021 | 15.22 | 15.36 | 14.91 | 15.15 | 67,698,192 | -0.57(-3.61%) |
May 18, 2021 | 15.62 | 15.82 | 15.52 | 15.72 | 56,720,824 | +0.22(+1.44%) |
May 17, 2021 | 15.09 | 15.55 | 15.08 | 15.50 | 51,925,664 | +0.40(+2.66%) |
May 14, 2021 | 15.14 | 15.27 | 14.93 | 15.09 | 41,727,436 | -0.17(-1.13%) |
May 13, 2021 | 15.20 | 15.61 | 15.08 | 15.27 | 54,040,972 | -0.29(-1.85%) |
May 12, 2021 | 16.08 | 16.21 | 15.48 | 15.55 | 48,400,296 | -0.75(-4.58%) |
May 11, 2021 | 15.70 | 16.33 | 15.65 | 16.30 | 59,515,752 | +0.47(+2.99%) |
May 10, 2021 | 16.49 | 16.52 | 15.80 | 15.83 | 59,581,720 | -0.02(-0.14%) |
May 07, 2021 | 15.81 | 15.93 | 15.66 | 15.85 | 47,510,132 | +0.17(+1.05%) |
May 06, 2021 | 15.17 | 15.72 | 15.07 | 15.68 | 57,114,224 | +0.80(+5.40%) |
May 05, 2021 | 15.02 | 15.07 | 14.80 | 14.88 | 37,030,876 | +0.25(+1.72%) |
May 04, 2021 | 14.36 | 14.74 | 14.33 | 14.63 | 40,051,228 | +0.21(+1.44%) |