Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.15 | 15.69 | 14.90 | 15.40 | 400,287 | -0.03(-0.19%) |
Jul 29, 2021 | 15.42 | 15.75 | 15.15 | 15.43 | 311,376 | +0.09(+0.59%) |
Jul 28, 2021 | 14.67 | 15.40 | 14.67 | 15.34 | 436,477 | +0.52(+3.51%) |
Jul 27, 2021 | 15.26 | 15.27 | 14.62 | 14.82 | 775,671 | -0.65(-4.20%) |
Jul 26, 2021 | 14.49 | 15.50 | 14.32 | 15.47 | 742,922 | +1.08(+7.51%) |
Jul 23, 2021 | 15.11 | 15.17 | 14.32 | 14.39 | 927,082 | -0.65(-4.32%) |
Jul 22, 2021 | 15.30 | 15.47 | 14.61 | 15.04 | 637,616 | -0.20(-1.31%) |
Jul 21, 2021 | 14.86 | 15.47 | 14.72 | 15.24 | 652,403 | +0.65(+4.46%) |
Jul 20, 2021 | 14.40 | 14.90 | 14.19 | 14.59 | 671,365 | +0.36(+2.53%) |
Jul 19, 2021 | 14.89 | 14.92 | 14.08 | 14.23 | 1,727,169 | -0.93(-6.13%) |
Jul 16, 2021 | 15.17 | 15.42 | 15.00 | 15.16 | 734,121 | +0.03(+0.20%) |
Jul 15, 2021 | 15.00 | 15.80 | 14.91 | 15.13 | 829,926 | -0.09(-0.59%) |
Jul 14, 2021 | 16.10 | 16.18 | 14.90 | 15.22 | 1,594,176 | -0.80(-4.99%) |
Jul 13, 2021 | 16.72 | 17.00 | 15.88 | 16.02 | 1,185,541 | -0.98(-5.76%) |
Jul 12, 2021 | 17.53 | 17.75 | 16.79 | 17.00 | 1,019,336 | -0.71(-4.01%) |
Jul 09, 2021 | 18.00 | 18.17 | 17.65 | 17.71 | 712,586 | -0.23(-1.28%) |
Jul 08, 2021 | 18.06 | 18.44 | 17.91 | 17.94 | 739,632 | -0.91(-4.83%) |
Jul 07, 2021 | 18.55 | 19.16 | 18.14 | 18.85 | 629,058 | +0.11(+0.59%) |
Jul 06, 2021 | 19.18 | 19.57 | 18.65 | 18.74 | 522,533 | -0.62(-3.20%) |
Jul 02, 2021 | 19.57 | 19.70 | 19.14 | 19.36 | 422,736 | -0.20(-1.02%) |
Jul 01, 2021 | 19.24 | 19.90 | 19.22 | 19.56 | 497,937 | +0.12(+0.62%) |
Jun 30, 2021 | 19.96 | 19.98 | 19.25 | 19.44 | 984,966 | -0.56(-2.80%) |
Jun 29, 2021 | 19.65 | 20.05 | 19.40 | 20.00 | 3,922,177 | +0.40(+2.04%) |
Jun 28, 2021 | 18.75 | 19.89 | 18.75 | 19.60 | 980,894 | +0.62(+3.27%) |
Jun 25, 2021 | 19.21 | 19.45 | 18.81 | 18.98 | 519,156 | -0.25(-1.30%) |
Jun 24, 2021 | 19.13 | 19.39 | 18.88 | 19.23 | 660,048 | +0.23(+1.21%) |
Jun 23, 2021 | 18.49 | 19.31 | 18.47 | 19.00 | 1,326,326 | +0.63(+3.43%) |
Jun 22, 2021 | 18.11 | 18.57 | 17.94 | 18.37 | 1,105,374 | +0.00(+0.00%) |
Jun 21, 2021 | 18.30 | 18.56 | 17.85 | 18.37 | 1,040,246 | -0.19(-1.02%) |
Jun 18, 2021 | 19.11 | 19.41 | 18.37 | 18.56 | 1,707,163 | -0.86(-4.43%) |
Jun 17, 2021 | 18.78 | 19.44 | 17.91 | 19.42 | 2,004,720 | +0.62(+3.30%) |
Jun 16, 2021 | 17.80 | 19.33 | 17.61 | 18.80 | 2,096,158 | +0.96(+5.38%) |
Jun 15, 2021 | 18.35 | 18.50 | 17.28 | 17.84 | 2,618,478 | -0.95(-5.06%) |
Jun 14, 2021 | 19.90 | 20.03 | 18.26 | 18.79 | 1,653,768 | -0.97(-4.91%) |
Jun 11, 2021 | 20.68 | 20.84 | 19.62 | 19.76 | 1,329,826 | -0.92(-4.45%) |
Jun 10, 2021 | 21.20 | 21.71 | 20.53 | 20.68 | 1,243,732 | -0.63(-2.96%) |
Jun 09, 2021 | 22.20 | 22.60 | 21.14 | 21.31 | 1,900,004 | -1.09(-4.87%) |
Jun 08, 2021 | 21.57 | 23.45 | 21.55 | 22.40 | 2,574,826 | +0.94(+4.38%) |
Jun 07, 2021 | 20.72 | 21.89 | 20.38 | 21.46 | 2,055,041 | +1.02(+4.99%) |
Jun 04, 2021 | 19.55 | 21.61 | 19.43 | 20.44 | 4,005,821 | +0.91(+4.66%) |
Jun 03, 2021 | 18.90 | 19.58 | 18.14 | 19.53 | 1,347,294 | +0.47(+2.47%) |
Jun 02, 2021 | 18.96 | 19.17 | 18.76 | 19.06 | 799,852 | +0.19(+1.01%) |
Jun 01, 2021 | 19.84 | 19.84 | 18.80 | 18.87 | 782,274 | -0.20(-1.05%) |
May 28, 2021 | 19.05 | 19.90 | 19.02 | 19.07 | 898,006 | -0.09(-0.47%) |
May 27, 2021 | 20.22 | 20.44 | 18.87 | 19.16 | 1,179,347 | -0.79(-3.96%) |
May 26, 2021 | 20.33 | 20.66 | 19.63 | 19.95 | 1,538,936 | -0.10(-0.50%) |
May 25, 2021 | 19.62 | 20.62 | 19.62 | 20.05 | 1,549,313 | +0.29(+1.47%) |
May 24, 2021 | 19.63 | 20.00 | 18.89 | 19.76 | 934,352 | +0.59(+3.08%) |
May 21, 2021 | 18.60 | 19.47 | 18.40 | 19.17 | 1,364,656 | +0.85(+4.64%) |
May 20, 2021 | 17.86 | 18.75 | 17.57 | 18.32 | 1,175,039 | +0.77(+4.39%) |
May 19, 2021 | 17.12 | 17.66 | 16.50 | 17.55 | 1,050,979 | +0.30(+1.74%) |
May 18, 2021 | 17.05 | 17.85 | 16.78 | 17.25 | 1,543,312 | +0.67(+4.04%) |
May 17, 2021 | 15.92 | 16.62 | 15.50 | 16.58 | 1,585,798 | +1.49(+9.87%) |
May 14, 2021 | 14.44 | 15.40 | 14.25 | 15.09 | 1,535,821 | +1.04(+7.40%) |
May 13, 2021 | 15.49 | 15.97 | 13.87 | 14.05 | 1,675,336 | -0.98(-6.52%) |
May 12, 2021 | 15.70 | 16.17 | 15.01 | 15.03 | 1,286,319 | -0.75(-4.75%) |
May 11, 2021 | 16.65 | 16.70 | 15.52 | 15.78 | 2,896,046 | -1.53(-8.84%) |
May 10, 2021 | 19.55 | 20.20 | 17.17 | 17.31 | 1,930,928 | -0.45(-2.53%) |