Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.51 | 18.55 | 18.43 | 18.48 | 4,492,558 | -0.10(-0.56%) |
Jul 29, 2021 | 18.42 | 18.58 | 18.42 | 18.58 | 1,836,846 | +0.32(+1.76%) |
Jul 28, 2021 | 18.25 | 18.32 | 18.22 | 18.26 | 1,256,860 | +0.09(+0.47%) |
Jul 27, 2021 | 18.29 | 18.34 | 18.11 | 18.17 | 2,337,075 | -0.10(-0.57%) |
Jul 26, 2021 | 18.11 | 18.28 | 18.09 | 18.28 | 1,505,007 | +0.13(+0.73%) |
Jul 23, 2021 | 18.10 | 18.15 | 18.05 | 18.14 | 2,369,832 | +0.09(+0.52%) |
Jul 22, 2021 | 17.94 | 18.11 | 17.85 | 18.05 | 2,560,597 | +0.14(+0.79%) |
Jul 21, 2021 | 17.74 | 17.95 | 17.67 | 17.91 | 3,002,395 | +0.35(+2.00%) |
Jul 20, 2021 | 17.36 | 17.57 | 17.23 | 17.56 | 6,564,062 | +0.26(+1.48%) |
Jul 19, 2021 | 17.76 | 17.76 | 17.22 | 17.30 | 4,894,121 | -0.72(-4.00%) |
Jul 16, 2021 | 18.15 | 18.17 | 17.94 | 18.02 | 2,475,880 | +0.00(+0.00%) |
Jul 15, 2021 | 18.03 | 18.16 | 18.01 | 18.02 | 2,856,480 | -0.09(-0.52%) |
Jul 14, 2021 | 18.35 | 18.39 | 18.01 | 18.12 | 1,848,271 | -0.18(-0.98%) |
Jul 13, 2021 | 18.17 | 18.35 | 18.12 | 18.30 | 2,539,732 | +0.15(+0.84%) |
Jul 12, 2021 | 17.99 | 18.14 | 17.94 | 18.14 | 2,178,199 | +0.03(+0.16%) |
Jul 09, 2021 | 18.00 | 18.14 | 18.00 | 18.12 | 2,302,616 | +0.21(+1.16%) |
Jul 08, 2021 | 17.75 | 17.92 | 17.67 | 17.91 | 4,583,242 | +0.15(+0.85%) |
Jul 07, 2021 | 17.99 | 18.05 | 17.63 | 17.76 | 3,337,846 | -0.22(-1.21%) |
Jul 06, 2021 | 18.34 | 18.41 | 17.85 | 17.97 | 4,197,849 | -0.50(-2.72%) |
Jul 02, 2021 | 18.35 | 18.48 | 18.25 | 18.48 | 1,826,477 | +0.17(+0.93%) |
Jul 01, 2021 | 18.55 | 18.56 | 18.28 | 18.30 | 4,987,962 | +0.07(+0.36%) |
Jun 30, 2021 | 18.04 | 18.32 | 17.96 | 18.24 | 3,067,952 | +0.17(+0.94%) |
Jun 29, 2021 | 18.06 | 18.14 | 18.00 | 18.07 | 1,662,472 | +0.09(+0.47%) |
Jun 28, 2021 | 18.00 | 18.03 | 17.94 | 17.98 | 3,365,221 | -0.01(-0.05%) |
Jun 25, 2021 | 18.11 | 18.12 | 17.78 | 17.99 | 4,819,919 | -0.08(-0.42%) |
Jun 24, 2021 | 17.92 | 18.07 | 17.88 | 18.07 | 2,207,550 | +0.07(+0.37%) |
Jun 23, 2021 | 18.07 | 18.15 | 18.00 | 18.00 | 2,358,427 | +0.11(+0.64%) |
Jun 22, 2021 | 17.89 | 17.96 | 17.85 | 17.89 | 3,710,418 | +0.03(+0.16%) |
Jun 21, 2021 | 17.59 | 17.91 | 17.58 | 17.86 | 3,525,220 | +0.22(+1.24%) |
Jun 18, 2021 | 17.54 | 17.72 | 17.53 | 17.64 | 4,419,341 | +0.18(+1.03%) |
Jun 17, 2021 | 17.82 | 17.86 | 17.39 | 17.46 | 7,653,461 | -0.46(-2.59%) |
Jun 16, 2021 | 17.98 | 18.14 | 17.90 | 17.93 | 4,490,871 | -0.10(-0.58%) |
Jun 15, 2021 | 18.02 | 18.06 | 17.96 | 18.03 | 2,517,549 | -0.08(-0.42%) |
Jun 14, 2021 | 18.06 | 18.17 | 18.04 | 18.11 | 3,596,018 | -0.10(-0.57%) |
Jun 11, 2021 | 18.20 | 18.22 | 18.11 | 18.21 | 1,818,345 | -0.06(-0.31%) |
Jun 10, 2021 | 18.30 | 18.32 | 18.04 | 18.27 | 2,581,223 | +0.07(+0.36%) |
Jun 09, 2021 | 18.28 | 18.30 | 18.14 | 18.20 | 2,114,499 | -0.09(-0.47%) |
Jun 08, 2021 | 18.10 | 18.29 | 18.05 | 18.29 | 2,269,826 | +0.18(+0.99%) |
Jun 07, 2021 | 18.17 | 18.18 | 18.08 | 18.11 | 2,509,685 | +0.03(+0.16%) |
Jun 04, 2021 | 18.07 | 18.13 | 18.00 | 18.08 | 3,083,443 | +0.20(+1.11%) |
Jun 03, 2021 | 18.01 | 18.01 | 17.78 | 17.88 | 4,012,018 | -0.15(-0.84%) |
Jun 02, 2021 | 18.01 | 18.04 | 17.92 | 18.03 | 4,776,577 | +0.09(+0.53%) |
Jun 01, 2021 | 17.96 | 18.11 | 17.81 | 17.94 | 6,149,124 | +0.31(+1.77%) |
May 28, 2021 | 17.69 | 17.71 | 17.57 | 17.62 | 2,487,075 | -0.06(-0.32%) |
May 27, 2021 | 17.49 | 17.68 | 17.47 | 17.68 | 1,437,372 | +0.27(+1.58%) |
May 26, 2021 | 17.34 | 17.45 | 17.23 | 17.40 | 2,056,175 | +0.03(+0.16%) |
May 25, 2021 | 17.42 | 17.46 | 17.34 | 17.38 | 1,788,783 | -0.06(-0.33%) |
May 24, 2021 | 17.25 | 17.45 | 17.22 | 17.43 | 2,980,203 | +0.24(+1.38%) |
May 21, 2021 | 17.21 | 17.22 | 17.13 | 17.20 | 3,215,363 | +0.16(+0.95%) |
May 20, 2021 | 17.19 | 17.24 | 17.00 | 17.04 | 2,984,910 | -0.18(-1.05%) |
May 19, 2021 | 17.27 | 17.30 | 17.02 | 17.21 | 5,444,240 | -0.36(-2.05%) |
May 18, 2021 | 17.69 | 17.75 | 17.41 | 17.58 | 3,935,674 | -0.09(-0.48%) |
May 17, 2021 | 17.55 | 17.66 | 17.53 | 17.66 | 5,333,851 | +0.22(+1.25%) |
May 14, 2021 | 17.52 | 17.56 | 17.40 | 17.44 | 4,738,222 | +0.14(+0.82%) |
May 13, 2021 | 17.46 | 17.54 | 17.23 | 17.30 | 6,170,688 | -0.49(-2.77%) |
May 12, 2021 | 17.82 | 17.97 | 17.76 | 17.79 | 9,321,325 | -0.02(-0.11%) |
May 11, 2021 | 17.58 | 17.85 | 17.58 | 17.81 | 8,195,370 | +0.19(+1.08%) |
May 10, 2021 | 17.86 | 17.87 | 17.55 | 17.62 | 3,543,724 | -0.12(-0.69%) |
May 07, 2021 | 17.60 | 17.75 | 17.54 | 17.75 | 6,523,218 | +0.17(+0.97%) |
May 06, 2021 | 17.57 | 17.60 | 17.46 | 17.58 | 4,776,899 | +0.09(+0.49%) |
May 05, 2021 | 17.52 | 17.57 | 17.43 | 17.49 | 6,855,898 | +0.07(+0.38%) |
May 04, 2021 | 17.37 | 17.43 | 17.28 | 17.42 | 3,655,871 | +0.27(+1.55%) |