Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.88 | 18.12 | 17.79 | 17.94 | 12,356,311 | -0.03(-0.18%) |
Jul 29, 2021 | 17.92 | 18.12 | 17.79 | 17.98 | 19,900,010 | +0.39(+2.20%) |
Jul 28, 2021 | 17.28 | 17.61 | 17.23 | 17.59 | 14,500,360 | +0.29(+1.67%) |
Jul 27, 2021 | 17.19 | 17.36 | 17.04 | 17.30 | 12,732,918 | +0.14(+0.82%) |
Jul 26, 2021 | 17.03 | 17.35 | 16.95 | 17.16 | 12,471,560 | +0.16(+0.92%) |
Jul 23, 2021 | 17.02 | 17.13 | 16.84 | 17.00 | 12,507,432 | -0.09(-0.53%) |
Jul 22, 2021 | 17.13 | 17.20 | 16.91 | 17.09 | 12,341,903 | -0.13(-0.77%) |
Jul 21, 2021 | 16.95 | 17.32 | 16.92 | 17.23 | 14,618,738 | +0.15(+0.87%) |
Jul 20, 2021 | 17.04 | 17.35 | 16.93 | 17.08 | 19,700,190 | +0.15(+0.88%) |
Jul 19, 2021 | 17.00 | 17.18 | 16.70 | 16.93 | 24,432,580 | -0.26(-1.53%) |
Jul 16, 2021 | 17.45 | 17.48 | 17.07 | 17.19 | 21,133,536 | -0.34(-1.93%) |
Jul 15, 2021 | 17.56 | 17.60 | 17.27 | 17.53 | 15,583,827 | -0.05(-0.28%) |
Jul 14, 2021 | 17.84 | 17.84 | 17.47 | 17.58 | 15,971,682 | +0.16(+0.90%) |
Jul 13, 2021 | 17.24 | 17.74 | 17.23 | 17.42 | 18,023,776 | +0.26(+1.49%) |
Jul 12, 2021 | 17.31 | 17.53 | 17.12 | 17.17 | 12,767,765 | -0.25(-1.42%) |
Jul 09, 2021 | 17.14 | 17.48 | 17.11 | 17.42 | 12,927,157 | +0.34(+1.98%) |
Jul 08, 2021 | 17.48 | 17.55 | 16.95 | 17.08 | 17,533,530 | -0.39(-2.22%) |
Jul 07, 2021 | 17.65 | 17.65 | 17.33 | 17.46 | 11,301,858 | -0.08(-0.47%) |
Jul 06, 2021 | 17.40 | 17.60 | 17.29 | 17.55 | 24,517,624 | +0.41(+2.41%) |
Jul 02, 2021 | 17.16 | 17.27 | 16.97 | 17.13 | 13,011,367 | +0.17(+1.02%) |
Jul 01, 2021 | 17.25 | 17.26 | 16.90 | 16.96 | 15,745,082 | -0.08(-0.48%) |
Jun 30, 2021 | 17.06 | 17.15 | 16.86 | 17.04 | 12,790,840 | +0.12(+0.73%) |
Jun 29, 2021 | 16.83 | 17.04 | 16.72 | 16.92 | 15,071,030 | -0.14(-0.82%) |
Jun 28, 2021 | 17.24 | 17.34 | 16.93 | 17.06 | 14,639,524 | -0.16(-0.91%) |
Jun 25, 2021 | 17.46 | 17.51 | 17.17 | 17.22 | 13,673,615 | -0.07(-0.38%) |
Jun 24, 2021 | 17.36 | 17.45 | 17.24 | 17.28 | 12,790,777 | +0.01(+0.05%) |
Jun 23, 2021 | 17.56 | 17.59 | 17.25 | 17.27 | 12,524,775 | -0.10(-0.57%) |
Jun 22, 2021 | 17.37 | 17.54 | 17.29 | 17.37 | 15,677,633 | -0.06(-0.33%) |
Jun 21, 2021 | 17.26 | 17.53 | 17.14 | 17.43 | 19,079,944 | +0.33(+1.93%) |
Jun 18, 2021 | 17.41 | 17.49 | 17.09 | 17.10 | 36,677,664 | -0.23(-1.33%) |
Jun 17, 2021 | 17.96 | 18.03 | 17.31 | 17.33 | 44,966,272 | -1.17(-6.33%) |
Jun 16, 2021 | 18.82 | 19.07 | 18.49 | 18.50 | 25,932,248 | -0.28(-1.49%) |
Jun 15, 2021 | 19.09 | 19.09 | 18.77 | 18.78 | 13,534,521 | -0.30(-1.56%) |
Jun 14, 2021 | 18.86 | 19.17 | 18.71 | 19.08 | 15,911,574 | -0.07(-0.34%) |
Jun 11, 2021 | 19.46 | 19.50 | 19.14 | 19.15 | 13,290,044 | -0.40(-2.02%) |
Jun 10, 2021 | 18.97 | 19.56 | 18.89 | 19.54 | 15,982,536 | +0.58(+3.04%) |
Jun 09, 2021 | 19.04 | 19.22 | 18.96 | 18.96 | 12,664,688 | -0.09(-0.48%) |
Jun 08, 2021 | 19.24 | 19.39 | 19.06 | 19.06 | 12,940,061 | -0.24(-1.24%) |
Jun 07, 2021 | 19.22 | 19.36 | 19.10 | 19.29 | 13,284,431 | -0.04(-0.21%) |
Jun 04, 2021 | 19.22 | 19.51 | 19.16 | 19.34 | 16,278,771 | +0.21(+1.08%) |
Jun 03, 2021 | 19.43 | 19.45 | 19.06 | 19.13 | 25,669,172 | -0.79(-3.97%) |
Jun 02, 2021 | 20.01 | 20.09 | 19.90 | 19.92 | 11,639,343 | -0.07(-0.37%) |
Jun 01, 2021 | 19.89 | 20.03 | 19.61 | 19.99 | 21,285,892 | +0.15(+0.75%) |
May 28, 2021 | 19.41 | 19.90 | 19.35 | 19.85 | 24,730,290 | +0.18(+0.92%) |
May 27, 2021 | 20.12 | 20.13 | 19.56 | 19.67 | 25,285,366 | -0.43(-2.14%) |
May 26, 2021 | 20.28 | 20.39 | 20.03 | 20.09 | 18,601,792 | +0.00(+0.00%) |
May 25, 2021 | 20.16 | 20.19 | 19.81 | 20.09 | 23,667,374 | -0.08(-0.40%) |
May 24, 2021 | 20.27 | 20.35 | 20.06 | 20.18 | 11,187,288 | -0.02(-0.08%) |
May 21, 2021 | 20.44 | 20.48 | 20.02 | 20.19 | 17,727,146 | -0.09(-0.44%) |
May 20, 2021 | 20.06 | 20.44 | 19.99 | 20.28 | 16,692,513 | +0.18(+0.89%) |
May 19, 2021 | 20.32 | 20.74 | 19.96 | 20.10 | 28,765,786 | -0.43(-2.07%) |
May 18, 2021 | 20.63 | 20.63 | 20.12 | 20.53 | 23,265,494 | -0.13(-0.63%) |
May 17, 2021 | 19.85 | 20.68 | 19.62 | 20.66 | 36,925,204 | +1.02(+5.20%) |
May 14, 2021 | 19.47 | 19.69 | 19.38 | 19.64 | 12,100,228 | +0.36(+1.87%) |
May 13, 2021 | 19.13 | 19.39 | 18.92 | 19.28 | 14,104,548 | +0.04(+0.21%) |
May 12, 2021 | 19.58 | 19.77 | 19.16 | 19.24 | 17,535,160 | -0.34(-1.75%) |
May 11, 2021 | 19.20 | 19.65 | 19.12 | 19.58 | 17,048,696 | +0.02(+0.08%) |
May 10, 2021 | 19.81 | 19.98 | 19.55 | 19.56 | 23,840,868 | +0.01(+0.04%) |
May 07, 2021 | 19.59 | 19.75 | 19.29 | 19.56 | 29,637,422 | +0.30(+1.57%) |
May 06, 2021 | 18.46 | 19.29 | 18.45 | 19.25 | 42,177,420 | +1.06(+5.84%) |
May 05, 2021 | 18.22 | 18.28 | 17.93 | 18.19 | 16,380,387 | +0.20(+1.09%) |
May 04, 2021 | 18.08 | 18.44 | 17.79 | 17.99 | 20,607,522 | -0.18(-0.99%) |