Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.93 | 17.20 | 16.76 | 16.85 | 10,339,846 | -0.18(-1.06%) |
Jul 29, 2021 | 16.99 | 17.20 | 16.83 | 17.03 | 11,667,115 | +0.24(+1.43%) |
Jul 28, 2021 | 16.70 | 16.98 | 16.47 | 16.79 | 11,559,119 | +0.20(+1.19%) |
Jul 27, 2021 | 16.38 | 16.75 | 16.28 | 16.60 | 8,458,638 | +0.01(+0.05%) |
Jul 26, 2021 | 16.42 | 16.74 | 16.42 | 16.59 | 8,705,254 | +0.21(+1.31%) |
Jul 23, 2021 | 16.50 | 16.74 | 16.30 | 16.37 | 8,603,938 | +0.09(+0.53%) |
Jul 22, 2021 | 16.56 | 16.58 | 16.18 | 16.29 | 8,500,238 | -0.35(-2.11%) |
Jul 21, 2021 | 16.56 | 16.85 | 16.54 | 16.64 | 13,713,611 | +0.27(+1.62%) |
Jul 20, 2021 | 15.39 | 16.63 | 15.34 | 16.37 | 14,716,619 | +0.52(+3.30%) |
Jul 19, 2021 | 16.16 | 16.30 | 15.73 | 15.85 | 16,707,201 | -0.74(-4.44%) |
Jul 16, 2021 | 17.40 | 17.44 | 16.54 | 16.59 | 10,047,219 | -0.69(-4.02%) |
Jul 15, 2021 | 16.97 | 17.43 | 16.89 | 17.28 | 7,931,633 | +0.15(+0.85%) |
Jul 14, 2021 | 17.24 | 17.48 | 16.87 | 17.14 | 8,715,165 | -0.07(-0.40%) |
Jul 13, 2021 | 17.51 | 17.51 | 17.07 | 17.20 | 6,241,689 | -0.30(-1.71%) |
Jul 12, 2021 | 17.04 | 17.56 | 16.89 | 17.50 | 7,128,040 | +0.21(+1.24%) |
Jul 09, 2021 | 17.04 | 17.32 | 16.88 | 17.29 | 9,030,820 | +0.66(+3.97%) |
Jul 08, 2021 | 16.69 | 16.92 | 16.50 | 16.63 | 10,469,057 | -0.44(-2.56%) |
Jul 07, 2021 | 17.01 | 17.29 | 16.96 | 17.07 | 9,041,426 | -0.13(-0.75%) |
Jul 06, 2021 | 17.69 | 17.70 | 17.15 | 17.20 | 9,638,362 | -0.57(-3.19%) |
Jul 02, 2021 | 17.90 | 17.92 | 17.67 | 17.76 | 5,584,053 | -0.15(-0.81%) |
Jul 01, 2021 | 17.86 | 17.98 | 17.71 | 17.91 | 7,132,415 | +0.21(+1.16%) |
Jun 30, 2021 | 17.56 | 17.80 | 17.52 | 17.70 | 6,790,274 | +0.11(+0.63%) |
Jun 29, 2021 | 17.85 | 17.98 | 17.49 | 17.59 | 9,137,354 | -0.13(-0.73%) |
Jun 28, 2021 | 18.12 | 18.12 | 17.61 | 17.72 | 10,320,826 | -0.51(-2.78%) |
Jun 25, 2021 | 18.01 | 18.27 | 17.90 | 18.22 | 8,524,654 | +0.27(+1.53%) |
Jun 24, 2021 | 17.74 | 18.02 | 17.60 | 17.95 | 11,230,037 | +0.29(+1.65%) |
Jun 23, 2021 | 17.72 | 17.85 | 17.65 | 17.66 | 7,829,751 | +0.03(+0.19%) |
Jun 22, 2021 | 17.64 | 17.76 | 17.39 | 17.62 | 8,912,253 | -0.03(-0.15%) |
Jun 21, 2021 | 17.26 | 17.67 | 17.21 | 17.65 | 6,229,793 | +0.57(+3.31%) |
Jun 18, 2021 | 17.19 | 17.39 | 16.96 | 17.08 | 17,282,948 | -0.50(-2.83%) |
Jun 17, 2021 | 18.90 | 18.97 | 17.54 | 17.58 | 9,440,799 | -1.16(-6.18%) |
Jun 16, 2021 | 18.46 | 18.83 | 18.21 | 18.74 | 9,998,756 | +0.14(+0.74%) |
Jun 15, 2021 | 18.46 | 18.76 | 18.37 | 18.60 | 6,487,574 | +0.15(+0.79%) |
Jun 14, 2021 | 18.78 | 18.82 | 18.28 | 18.46 | 7,294,041 | -0.35(-1.87%) |
Jun 11, 2021 | 18.69 | 18.94 | 18.67 | 18.81 | 6,271,084 | +0.15(+0.83%) |
Jun 10, 2021 | 19.40 | 19.42 | 18.65 | 18.65 | 5,897,758 | -0.43(-2.25%) |
Jun 09, 2021 | 19.28 | 19.31 | 19.02 | 19.08 | 5,210,236 | -0.41(-2.11%) |
Jun 08, 2021 | 19.33 | 19.57 | 19.10 | 19.49 | 7,900,525 | +0.00(+0.00%) |
Jun 07, 2021 | 19.55 | 19.61 | 19.42 | 19.49 | 6,212,810 | +0.01(+0.04%) |
Jun 04, 2021 | 19.69 | 19.72 | 19.29 | 19.48 | 5,469,694 | -0.23(-1.17%) |
Jun 03, 2021 | 19.64 | 19.91 | 19.60 | 19.72 | 7,604,165 | +0.03(+0.17%) |
Jun 02, 2021 | 19.84 | 19.84 | 19.53 | 19.68 | 7,016,242 | -0.15(-0.78%) |
Jun 01, 2021 | 19.96 | 20.05 | 19.77 | 19.84 | 6,537,021 | +0.09(+0.43%) |
May 28, 2021 | 19.81 | 19.83 | 19.45 | 19.75 | 5,838,210 | -0.04(-0.20%) |
May 27, 2021 | 19.75 | 19.84 | 19.61 | 19.79 | 8,873,008 | +0.31(+1.57%) |
May 26, 2021 | 19.32 | 19.53 | 19.21 | 19.48 | 5,867,647 | +0.20(+1.06%) |
May 25, 2021 | 19.64 | 19.94 | 19.24 | 19.28 | 6,497,572 | -0.31(-1.61%) |
May 24, 2021 | 19.75 | 19.76 | 19.49 | 19.59 | 7,584,170 | -0.07(-0.35%) |
May 21, 2021 | 19.53 | 19.84 | 19.50 | 19.66 | 6,893,318 | +0.25(+1.27%) |
May 20, 2021 | 19.46 | 19.56 | 19.18 | 19.41 | 5,820,140 | -0.06(-0.31%) |
May 19, 2021 | 19.42 | 19.49 | 19.11 | 19.47 | 8,135,268 | -0.14(-0.69%) |
May 18, 2021 | 19.99 | 20.11 | 19.60 | 19.61 | 6,829,920 | -0.39(-1.96%) |
May 17, 2021 | 19.79 | 20.03 | 19.69 | 20.00 | 6,073,610 | +0.11(+0.56%) |
May 14, 2021 | 19.62 | 19.94 | 19.53 | 19.89 | 8,452,628 | +0.34(+1.74%) |
May 13, 2021 | 18.83 | 19.66 | 18.79 | 19.55 | 10,093,063 | +0.60(+3.19%) |
May 12, 2021 | 19.66 | 19.77 | 18.89 | 18.95 | 8,631,766 | -0.40(-2.07%) |
May 11, 2021 | 19.32 | 19.81 | 19.20 | 19.35 | 9,962,291 | -0.18(-0.91%) |
May 10, 2021 | 19.78 | 19.93 | 19.52 | 19.52 | 7,863,214 | -0.09(-0.48%) |
May 07, 2021 | 19.07 | 19.63 | 19.02 | 19.62 | 8,236,099 | +0.15(+0.79%) |
May 06, 2021 | 19.41 | 19.47 | 19.04 | 19.46 | 6,222,373 | +0.14(+0.75%) |
May 05, 2021 | 19.23 | 19.39 | 18.82 | 19.32 | 11,216,505 | +0.27(+1.43%) |
May 04, 2021 | 18.63 | 19.05 | 18.47 | 19.05 | 12,951,011 | +0.34(+1.82%) |