Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.13 | 18.38 | 18.04 | 18.19 | 12,185,612 | -0.03(-0.18%) |
Jul 29, 2021 | 18.17 | 18.38 | 18.04 | 18.23 | 19,625,096 | +0.39(+2.20%) |
Jul 28, 2021 | 17.53 | 17.86 | 17.48 | 17.83 | 14,300,041 | +0.29(+1.67%) |
Jul 27, 2021 | 17.43 | 17.60 | 17.28 | 17.54 | 12,557,016 | +0.14(+0.82%) |
Jul 26, 2021 | 17.27 | 17.59 | 17.19 | 17.40 | 12,299,269 | +0.16(+0.92%) |
Jul 23, 2021 | 17.26 | 17.37 | 17.07 | 17.24 | 12,334,645 | -0.09(-0.53%) |
Jul 22, 2021 | 17.37 | 17.44 | 17.15 | 17.33 | 12,171,403 | -0.13(-0.77%) |
Jul 21, 2021 | 17.19 | 17.56 | 17.16 | 17.47 | 14,416,784 | +0.15(+0.87%) |
Jul 20, 2021 | 17.27 | 17.60 | 17.17 | 17.32 | 19,428,036 | +0.15(+0.88%) |
Jul 19, 2021 | 17.24 | 17.42 | 16.94 | 17.17 | 24,095,050 | -0.27(-1.53%) |
Jul 16, 2021 | 17.69 | 17.73 | 17.31 | 17.43 | 20,841,582 | -0.34(-1.93%) |
Jul 15, 2021 | 17.81 | 17.84 | 17.51 | 17.78 | 15,368,541 | -0.05(-0.28%) |
Jul 14, 2021 | 18.09 | 18.09 | 17.72 | 17.83 | 15,751,037 | +0.16(+0.90%) |
Jul 13, 2021 | 17.48 | 17.99 | 17.47 | 17.67 | 17,774,784 | +0.26(+1.49%) |
Jul 12, 2021 | 17.55 | 17.77 | 17.36 | 17.41 | 12,591,381 | -0.25(-1.42%) |
Jul 09, 2021 | 17.38 | 17.73 | 17.35 | 17.66 | 12,748,572 | +0.34(+1.98%) |
Jul 08, 2021 | 17.73 | 17.79 | 17.19 | 17.32 | 17,291,308 | -0.39(-2.22%) |
Jul 07, 2021 | 17.89 | 17.89 | 17.58 | 17.71 | 11,145,725 | -0.08(-0.47%) |
Jul 06, 2021 | 17.64 | 17.85 | 17.53 | 17.79 | 24,178,920 | +0.42(+2.40%) |
Jul 02, 2021 | 17.40 | 17.52 | 17.21 | 17.38 | 12,831,618 | +0.18(+1.02%) |
Jul 01, 2021 | 17.49 | 17.50 | 17.13 | 17.20 | 15,527,568 | -0.08(-0.48%) |
Jun 30, 2021 | 17.30 | 17.39 | 17.10 | 17.28 | 12,614,138 | +0.13(+0.73%) |
Jun 29, 2021 | 17.07 | 17.28 | 16.96 | 17.16 | 14,862,827 | -0.14(-0.82%) |
Jun 28, 2021 | 17.48 | 17.59 | 17.17 | 17.30 | 14,437,283 | -0.16(-0.91%) |
Jun 25, 2021 | 17.71 | 17.75 | 17.41 | 17.46 | 13,484,718 | -0.07(-0.38%) |
Jun 24, 2021 | 17.60 | 17.69 | 17.48 | 17.53 | 12,614,076 | +0.01(+0.05%) |
Jun 23, 2021 | 17.81 | 17.84 | 17.50 | 17.52 | 12,351,748 | -0.10(-0.57%) |
Jun 22, 2021 | 17.61 | 17.78 | 17.53 | 17.62 | 15,461,051 | -0.06(-0.33%) |
Jun 21, 2021 | 17.50 | 17.78 | 17.38 | 17.68 | 18,816,360 | +0.33(+1.93%) |
Jun 18, 2021 | 17.65 | 17.74 | 17.33 | 17.34 | 36,170,972 | -0.23(-1.33%) |
Jun 17, 2021 | 18.21 | 18.29 | 17.55 | 17.58 | 44,345,076 | -1.19(-6.33%) |
Jun 16, 2021 | 19.08 | 19.34 | 18.75 | 18.76 | 25,574,000 | -0.28(-1.49%) |
Jun 15, 2021 | 19.36 | 19.36 | 19.03 | 19.05 | 13,347,546 | -0.30(-1.56%) |
Jun 14, 2021 | 19.12 | 19.44 | 18.97 | 19.35 | 15,691,760 | -0.07(-0.34%) |
Jun 11, 2021 | 19.73 | 19.77 | 19.41 | 19.41 | 13,106,446 | -0.40(-2.02%) |
Jun 10, 2021 | 19.24 | 19.83 | 19.16 | 19.82 | 15,761,741 | +0.59(+3.04%) |
Jun 09, 2021 | 19.31 | 19.49 | 19.23 | 19.23 | 12,489,728 | -0.09(-0.48%) |
Jun 08, 2021 | 19.51 | 19.66 | 19.32 | 19.32 | 12,761,297 | -0.24(-1.24%) |
Jun 07, 2021 | 19.49 | 19.63 | 19.36 | 19.56 | 13,100,910 | -0.04(-0.21%) |
Jun 04, 2021 | 19.49 | 19.79 | 19.43 | 19.61 | 16,053,884 | +0.21(+1.08%) |
Jun 03, 2021 | 19.70 | 19.72 | 19.33 | 19.40 | 25,314,560 | -0.80(-3.97%) |
Jun 02, 2021 | 20.29 | 20.37 | 20.17 | 20.20 | 11,478,548 | -0.08(-0.37%) |
Jun 01, 2021 | 20.17 | 20.31 | 19.88 | 20.27 | 20,991,832 | +0.15(+0.75%) |
May 28, 2021 | 19.68 | 20.18 | 19.62 | 20.12 | 24,388,648 | +0.18(+0.92%) |
May 27, 2021 | 20.40 | 20.41 | 19.83 | 19.94 | 24,936,056 | -0.44(-2.14%) |
May 26, 2021 | 20.57 | 20.67 | 20.31 | 20.38 | 18,344,814 | +0.00(+0.00%) |
May 25, 2021 | 20.44 | 20.47 | 20.09 | 20.38 | 23,340,416 | -0.08(-0.41%) |
May 24, 2021 | 20.55 | 20.63 | 20.34 | 20.46 | 11,032,739 | -0.02(-0.08%) |
May 21, 2021 | 20.72 | 20.77 | 20.30 | 20.48 | 17,482,250 | -0.09(-0.44%) |
May 20, 2021 | 20.34 | 20.72 | 20.27 | 20.57 | 16,461,911 | +0.18(+0.89%) |
May 19, 2021 | 20.61 | 21.03 | 20.24 | 20.38 | 28,368,394 | -0.43(-2.07%) |
May 18, 2021 | 20.92 | 20.92 | 20.40 | 20.82 | 22,944,088 | -0.13(-0.63%) |
May 17, 2021 | 20.13 | 20.96 | 19.90 | 20.95 | 36,415,092 | +1.04(+5.20%) |
May 14, 2021 | 19.75 | 19.96 | 19.65 | 19.91 | 11,933,067 | +0.36(+1.87%) |
May 13, 2021 | 19.40 | 19.66 | 19.18 | 19.55 | 13,909,698 | +0.04(+0.21%) |
May 12, 2021 | 19.85 | 20.04 | 19.43 | 19.51 | 17,292,918 | -0.35(-1.75%) |
May 11, 2021 | 19.46 | 19.92 | 19.39 | 19.85 | 16,813,174 | +0.02(+0.08%) |
May 10, 2021 | 20.09 | 20.26 | 19.82 | 19.84 | 23,511,514 | +0.01(+0.04%) |
May 07, 2021 | 19.86 | 20.02 | 19.56 | 19.83 | 29,227,990 | +0.31(+1.57%) |
May 06, 2021 | 18.72 | 19.56 | 18.71 | 19.52 | 41,594,752 | +1.08(+5.84%) |
May 05, 2021 | 18.48 | 18.54 | 18.18 | 18.44 | 16,154,097 | +0.20(+1.09%) |
May 04, 2021 | 18.34 | 18.69 | 18.04 | 18.25 | 20,322,836 | -0.18(-0.99%) |