Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.95 | 16.40 | 15.80 | 16.17 | 2,157,476 | +0.11(+0.68%) |
Jul 29, 2021 | 16.67 | 16.74 | 16.05 | 16.06 | 1,928,940 | -0.36(-2.19%) |
Jul 28, 2021 | 15.56 | 16.55 | 15.56 | 16.42 | 2,595,465 | +0.89(+5.73%) |
Jul 27, 2021 | 15.61 | 15.62 | 14.87 | 15.53 | 2,951,646 | -0.07(-0.45%) |
Jul 26, 2021 | 15.71 | 16.04 | 15.42 | 15.60 | 1,853,695 | -0.16(-1.02%) |
Jul 23, 2021 | 16.03 | 16.15 | 15.59 | 15.76 | 1,802,148 | -0.35(-2.17%) |
Jul 22, 2021 | 16.64 | 16.72 | 16.00 | 16.11 | 1,459,709 | -0.44(-2.66%) |
Jul 21, 2021 | 15.90 | 16.58 | 15.85 | 16.55 | 2,023,594 | +0.74(+4.68%) |
Jul 20, 2021 | 15.31 | 15.90 | 14.79 | 15.81 | 2,419,477 | +0.59(+3.88%) |
Jul 19, 2021 | 14.51 | 15.38 | 14.48 | 15.22 | 3,301,508 | +0.07(+0.46%) |
Jul 16, 2021 | 15.30 | 15.44 | 15.08 | 15.15 | 2,550,712 | -0.06(-0.39%) |
Jul 15, 2021 | 15.34 | 15.74 | 14.86 | 15.21 | 4,675,952 | -0.25(-1.62%) |
Jul 14, 2021 | 16.13 | 16.21 | 15.40 | 15.46 | 4,482,543 | -0.73(-4.51%) |
Jul 13, 2021 | 16.86 | 16.87 | 16.17 | 16.19 | 2,663,611 | -0.77(-4.54%) |
Jul 12, 2021 | 17.05 | 17.23 | 16.46 | 16.96 | 2,458,862 | -0.03(-0.18%) |
Jul 09, 2021 | 16.93 | 17.04 | 16.41 | 16.99 | 1,873,404 | +0.31(+1.86%) |
Jul 08, 2021 | 16.06 | 16.79 | 16.01 | 16.68 | 3,124,716 | +0.05(+0.30%) |
Jul 07, 2021 | 18.06 | 18.23 | 16.57 | 16.63 | 4,230,469 | -1.52(-8.37%) |
Jul 06, 2021 | 18.09 | 18.86 | 17.98 | 18.15 | 4,042,085 | -0.04(-0.22%) |
Jul 02, 2021 | 18.19 | 18.50 | 18.04 | 18.19 | 2,796,405 | -0.03(-0.16%) |
Jul 01, 2021 | 18.16 | 18.29 | 17.86 | 18.22 | 3,628,161 | +0.10(+0.55%) |
Jun 30, 2021 | 18.37 | 18.38 | 17.91 | 18.12 | 2,650,459 | -0.17(-0.93%) |
Jun 29, 2021 | 18.92 | 19.12 | 18.08 | 18.29 | 3,795,041 | -0.39(-2.09%) |
Jun 28, 2021 | 18.35 | 18.95 | 18.26 | 18.68 | 3,666,173 | +0.58(+3.20%) |
Jun 25, 2021 | 18.23 | 18.69 | 17.98 | 18.10 | 3,153,820 | +0.20(+1.12%) |
Jun 24, 2021 | 18.55 | 18.62 | 17.64 | 17.90 | 4,356,551 | -0.51(-2.77%) |
Jun 23, 2021 | 18.02 | 18.52 | 17.81 | 18.41 | 3,019,590 | +0.39(+2.16%) |
Jun 22, 2021 | 17.00 | 18.08 | 16.89 | 18.02 | 3,902,719 | +1.10(+6.50%) |
Jun 21, 2021 | 16.86 | 16.97 | 16.42 | 16.92 | 2,440,551 | -0.01(-0.06%) |
Jun 18, 2021 | 17.20 | 17.55 | 16.66 | 16.93 | 3,667,617 | -0.56(-3.20%) |
Jun 17, 2021 | 16.87 | 17.66 | 16.76 | 17.49 | 2,644,096 | +0.29(+1.69%) |
Jun 16, 2021 | 17.03 | 17.55 | 16.90 | 17.20 | 3,101,478 | +0.09(+0.53%) |
Jun 15, 2021 | 17.90 | 18.03 | 17.02 | 17.11 | 2,890,590 | -0.72(-4.04%) |
Jun 14, 2021 | 18.28 | 18.45 | 17.81 | 17.83 | 2,600,149 | -0.39(-2.14%) |
Jun 11, 2021 | 18.00 | 18.40 | 17.80 | 18.22 | 2,298,450 | +0.30(+1.67%) |
Jun 10, 2021 | 17.83 | 18.16 | 17.65 | 17.92 | 2,927,414 | -0.19(-1.05%) |
Jun 09, 2021 | 18.66 | 18.98 | 18.01 | 18.11 | 4,774,333 | -0.31(-1.68%) |
Jun 08, 2021 | 18.53 | 18.87 | 17.85 | 18.42 | 5,860,877 | +0.32(+1.77%) |
Jun 07, 2021 | 17.07 | 18.14 | 16.64 | 18.10 | 5,984,550 | +1.10(+6.47%) |
Jun 04, 2021 | 16.90 | 17.52 | 16.89 | 17.00 | 3,147,142 | +0.16(+0.95%) |
Jun 03, 2021 | 17.20 | 17.54 | 16.75 | 16.84 | 3,661,803 | -0.37(-2.15%) |
Jun 02, 2021 | 17.32 | 17.37 | 16.80 | 17.21 | 4,027,637 | -0.15(-0.86%) |
Jun 01, 2021 | 17.55 | 17.70 | 17.03 | 17.36 | 3,979,796 | +0.04(+0.23%) |
May 28, 2021 | 17.76 | 17.95 | 17.26 | 17.32 | 5,144,500 | +0.20(+1.17%) |
May 27, 2021 | 17.01 | 17.22 | 16.39 | 17.12 | 4,472,985 | +0.33(+1.97%) |
May 26, 2021 | 16.19 | 17.01 | 16.05 | 16.79 | 3,740,175 | +0.66(+4.09%) |
May 25, 2021 | 16.46 | 16.65 | 16.02 | 16.13 | 3,468,017 | -0.12(-0.74%) |
May 24, 2021 | 16.40 | 16.59 | 15.83 | 16.25 | 3,608,387 | -0.14(-0.85%) |
May 21, 2021 | 16.10 | 16.88 | 15.54 | 16.39 | 7,744,964 | +0.73(+4.66%) |
May 20, 2021 | 15.66 | 15.78 | 15.32 | 15.66 | 4,384,444 | +0.28(+1.82%) |
May 19, 2021 | 14.86 | 15.64 | 14.54 | 15.38 | 6,914,466 | +0.26(+1.72%) |
May 18, 2021 | 14.42 | 15.53 | 14.03 | 15.12 | 7,094,673 | +0.83(+5.81%) |
May 17, 2021 | 14.62 | 14.62 | 13.93 | 14.29 | 5,395,642 | -0.35(-2.39%) |
May 14, 2021 | 14.22 | 14.72 | 13.75 | 14.64 | 6,025,117 | +0.81(+5.86%) |
May 13, 2021 | 14.49 | 14.91 | 13.56 | 13.83 | 5,513,673 | -0.55(-3.86%) |
May 12, 2021 | 14.37 | 14.86 | 14.15 | 14.38 | 4,464,145 | -0.31(-2.14%) |
May 11, 2021 | 12.83 | 15.18 | 12.81 | 14.70 | 11,280,724 | +0.33(+2.30%) |
May 10, 2021 | 15.09 | 15.22 | 14.31 | 14.37 | 6,512,642 | -1.03(-6.69%) |
May 07, 2021 | 15.43 | 16.17 | 15.27 | 15.40 | 7,092,527 | +0.25(+1.65%) |
May 06, 2021 | 14.67 | 15.49 | 14.52 | 15.15 | 10,651,205 | -0.44(-2.82%) |
May 05, 2021 | 16.46 | 16.49 | 15.27 | 15.59 | 9,591,784 | -0.67(-4.12%) |
May 04, 2021 | 17.07 | 17.11 | 15.92 | 16.26 | 16,508,618 | -4.00(-19.74%) |