Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.10 | 17.18 | 16.63 | 16.96 | 1,975,226 | +0.10(+0.62%) |
Jul 29, 2021 | 17.12 | 17.21 | 16.53 | 16.85 | 2,378,023 | -0.93(-5.23%) |
Jul 28, 2021 | 18.48 | 18.61 | 17.75 | 17.78 | 1,855,567 | -0.54(-2.95%) |
Jul 27, 2021 | 18.34 | 18.73 | 18.25 | 18.32 | 1,363,551 | -0.14(-0.77%) |
Jul 26, 2021 | 18.97 | 19.05 | 18.20 | 18.46 | 1,425,124 | -0.44(-2.31%) |
Jul 23, 2021 | 18.82 | 19.15 | 18.71 | 18.90 | 1,285,881 | +0.31(+1.68%) |
Jul 22, 2021 | 18.33 | 18.99 | 18.32 | 18.59 | 1,015,229 | +0.16(+0.87%) |
Jul 21, 2021 | 19.00 | 19.10 | 18.27 | 18.43 | 1,234,280 | -0.34(-1.82%) |
Jul 20, 2021 | 18.57 | 19.01 | 18.15 | 18.77 | 1,738,205 | -0.09(-0.50%) |
Jul 19, 2021 | 18.53 | 19.19 | 18.31 | 18.86 | 2,008,034 | +0.76(+4.19%) |
Jul 16, 2021 | 17.26 | 18.17 | 17.23 | 18.10 | 1,614,313 | +1.03(+6.06%) |
Jul 15, 2021 | 17.23 | 17.39 | 17.00 | 17.07 | 2,180,859 | -0.18(-1.04%) |
Jul 14, 2021 | 16.98 | 17.46 | 16.85 | 17.25 | 1,632,696 | -0.49(-2.78%) |
Jul 13, 2021 | 18.05 | 18.13 | 17.09 | 17.74 | 2,141,716 | -0.44(-2.40%) |
Jul 12, 2021 | 17.84 | 18.25 | 17.50 | 18.18 | 1,602,369 | +0.47(+2.68%) |
Jul 09, 2021 | 18.34 | 18.35 | 17.56 | 17.70 | 1,926,246 | -0.75(-4.06%) |
Jul 08, 2021 | 17.54 | 18.74 | 17.46 | 18.45 | 2,047,385 | +0.90(+5.13%) |
Jul 07, 2021 | 17.37 | 17.83 | 17.32 | 17.55 | 1,369,302 | -0.07(-0.38%) |
Jul 06, 2021 | 17.08 | 17.96 | 17.05 | 17.62 | 1,607,168 | -0.09(-0.48%) |
Jul 02, 2021 | 17.73 | 18.09 | 17.52 | 17.70 | 1,445,352 | -0.48(-2.66%) |
Jul 01, 2021 | 17.66 | 18.40 | 17.62 | 18.19 | 1,409,457 | +0.02(+0.10%) |
Jun 30, 2021 | 18.57 | 18.69 | 17.93 | 18.17 | 1,778,356 | -0.38(-2.04%) |
Jun 29, 2021 | 18.78 | 18.92 | 18.20 | 18.55 | 1,589,810 | +0.36(+1.98%) |
Jun 28, 2021 | 17.81 | 18.45 | 17.71 | 18.19 | 1,544,255 | +0.39(+2.18%) |
Jun 25, 2021 | 17.23 | 17.92 | 17.19 | 17.80 | 1,468,721 | +0.06(+0.32%) |
Jun 24, 2021 | 17.50 | 17.86 | 17.40 | 17.74 | 1,618,590 | -0.03(-0.16%) |
Jun 23, 2021 | 17.12 | 17.81 | 16.96 | 17.77 | 2,484,400 | +0.18(+1.02%) |
Jun 22, 2021 | 17.54 | 17.73 | 17.34 | 17.59 | 1,805,897 | +0.22(+1.26%) |
Jun 21, 2021 | 17.51 | 17.93 | 17.19 | 17.37 | 2,327,992 | -0.69(-3.83%) |
Jun 18, 2021 | 17.29 | 18.08 | 17.11 | 18.07 | 3,339,851 | +0.82(+4.73%) |
Jun 17, 2021 | 16.73 | 17.38 | 16.32 | 17.25 | 4,495,903 | +1.56(+9.91%) |
Jun 16, 2021 | 15.11 | 15.71 | 14.77 | 15.69 | 2,771,659 | +0.68(+4.55%) |
Jun 15, 2021 | 14.68 | 15.17 | 14.63 | 15.01 | 1,492,968 | +0.33(+2.26%) |
Jun 14, 2021 | 15.03 | 15.17 | 14.51 | 14.68 | 2,677,875 | +0.18(+1.24%) |
Jun 11, 2021 | 14.28 | 14.57 | 14.08 | 14.50 | 2,144,507 | +0.48(+3.45%) |
Jun 10, 2021 | 14.68 | 14.78 | 14.01 | 14.02 | 2,540,266 | -0.75(-5.07%) |
Jun 09, 2021 | 14.63 | 14.76 | 14.40 | 14.76 | 1,503,859 | +0.06(+0.39%) |
Jun 08, 2021 | 14.46 | 14.72 | 14.33 | 14.71 | 1,812,329 | +0.43(+2.99%) |
Jun 07, 2021 | 14.38 | 14.59 | 14.24 | 14.28 | 1,269,300 | +0.02(+0.13%) |
Jun 04, 2021 | 14.31 | 14.43 | 14.04 | 14.26 | 1,824,079 | -0.38(-2.59%) |
Jun 03, 2021 | 14.32 | 14.75 | 14.32 | 14.64 | 3,583,539 | +0.94(+6.85%) |
Jun 02, 2021 | 13.69 | 13.84 | 13.54 | 13.70 | 2,149,029 | +0.01(+0.07%) |
Jun 01, 2021 | 13.65 | 13.97 | 13.47 | 13.69 | 1,977,852 | -0.10(-0.76%) |
May 28, 2021 | 14.15 | 14.24 | 13.78 | 13.80 | 1,763,842 | -0.18(-1.29%) |
May 27, 2021 | 13.94 | 14.07 | 13.81 | 13.98 | 2,105,366 | +0.22(+1.59%) |
May 26, 2021 | 13.66 | 13.93 | 13.39 | 13.76 | 3,047,497 | +0.02(+0.14%) |
May 25, 2021 | 13.85 | 14.17 | 13.61 | 13.74 | 3,041,359 | -0.05(-0.34%) |
May 24, 2021 | 13.85 | 13.96 | 13.63 | 13.79 | 1,807,570 | -0.11(-0.82%) |
May 21, 2021 | 13.59 | 14.15 | 13.56 | 13.90 | 2,339,175 | +0.16(+1.17%) |
May 20, 2021 | 14.06 | 14.15 | 13.53 | 13.74 | 2,675,995 | -0.31(-2.23%) |
May 19, 2021 | 13.90 | 14.37 | 13.31 | 14.05 | 4,649,472 | +0.38(+2.77%) |
May 18, 2021 | 13.61 | 14.06 | 13.49 | 13.67 | 3,360,069 | +0.04(+0.28%) |
May 17, 2021 | 14.81 | 15.19 | 13.47 | 13.64 | 6,450,333 | -1.43(-9.50%) |
May 14, 2021 | 15.50 | 15.61 | 15.01 | 15.07 | 2,909,086 | -0.82(-5.13%) |
May 13, 2021 | 16.06 | 16.30 | 15.67 | 15.88 | 3,014,336 | +0.01(+0.06%) |
May 12, 2021 | 15.40 | 16.04 | 15.22 | 15.87 | 3,855,852 | +0.56(+3.65%) |
May 11, 2021 | 16.12 | 16.24 | 15.29 | 15.31 | 5,341,065 | -0.22(-1.40%) |
May 10, 2021 | 15.04 | 15.58 | 14.84 | 15.53 | 4,691,636 | +0.03(+0.18%) |
May 07, 2021 | 15.53 | 15.86 | 15.36 | 15.50 | 3,892,474 | -0.54(-3.37%) |
May 06, 2021 | 16.89 | 16.91 | 15.77 | 16.05 | 4,251,504 | -1.16(-6.73%) |
May 05, 2021 | 17.32 | 17.64 | 17.12 | 17.20 | 1,931,765 | -0.24(-1.36%) |
May 04, 2021 | 17.13 | 17.79 | 16.51 | 17.44 | 3,088,181 | +0.32(+1.88%) |