Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.76 | 16.83 | 16.07 | 16.12 | 2,484,302 | -0.64(-3.82%) |
Jul 29, 2021 | 16.84 | 17.27 | 16.68 | 16.76 | 1,889,291 | -0.06(-0.36%) |
Jul 28, 2021 | 16.99 | 17.18 | 16.67 | 16.82 | 2,151,662 | +0.02(+0.12%) |
Jul 27, 2021 | 17.33 | 17.33 | 16.55 | 16.80 | 2,181,108 | -0.45(-2.61%) |
Jul 26, 2021 | 17.39 | 17.55 | 17.09 | 17.25 | 2,182,475 | -0.01(-0.06%) |
Jul 23, 2021 | 17.09 | 17.61 | 16.76 | 17.26 | 3,226,395 | +0.29(+1.71%) |
Jul 22, 2021 | 16.46 | 17.30 | 16.33 | 16.97 | 3,386,121 | +0.44(+2.66%) |
Jul 21, 2021 | 16.15 | 16.70 | 16.06 | 16.53 | 2,415,433 | +0.29(+1.79%) |
Jul 20, 2021 | 15.34 | 16.29 | 15.25 | 16.24 | 3,117,120 | +0.84(+5.45%) |
Jul 19, 2021 | 15.15 | 15.92 | 15.07 | 15.40 | 2,705,159 | -0.21(-1.35%) |
Jul 16, 2021 | 15.88 | 15.92 | 15.51 | 15.61 | 1,788,447 | -0.19(-1.20%) |
Jul 15, 2021 | 15.57 | 16.02 | 15.40 | 15.80 | 2,774,810 | +0.17(+1.09%) |
Jul 14, 2021 | 15.90 | 16.10 | 15.52 | 15.63 | 2,512,063 | -0.24(-1.51%) |
Jul 13, 2021 | 15.65 | 16.12 | 15.60 | 15.87 | 1,746,630 | +0.07(+0.44%) |
Jul 12, 2021 | 16.43 | 16.54 | 15.77 | 15.80 | 2,491,966 | -0.56(-3.42%) |
Jul 09, 2021 | 16.49 | 16.49 | 16.09 | 16.36 | 1,160,706 | +0.11(+0.68%) |
Jul 08, 2021 | 15.31 | 16.58 | 15.26 | 16.25 | 2,247,192 | +0.36(+2.27%) |
Jul 07, 2021 | 16.26 | 16.29 | 15.76 | 15.89 | 1,803,617 | -0.34(-2.09%) |
Jul 06, 2021 | 16.28 | 16.35 | 15.93 | 16.23 | 2,591,940 | -0.25(-1.52%) |
Jul 02, 2021 | 16.24 | 16.64 | 16.04 | 16.48 | 1,642,145 | +0.21(+1.29%) |
Jul 01, 2021 | 15.93 | 16.28 | 15.72 | 16.27 | 2,569,681 | +0.46(+2.91%) |
Jun 30, 2021 | 15.40 | 16.27 | 15.25 | 15.81 | 3,848,362 | +0.32(+2.07%) |
Jun 29, 2021 | 15.79 | 15.87 | 15.37 | 15.49 | 2,702,599 | -0.14(-0.90%) |
Jun 28, 2021 | 17.17 | 17.25 | 15.20 | 15.63 | 7,048,850 | -1.50(-8.76%) |
Jun 25, 2021 | 17.05 | 17.14 | 16.72 | 17.13 | 9,419,053 | +0.13(+0.76%) |
Jun 24, 2021 | 17.00 | 17.06 | 16.75 | 17.00 | 1,729,445 | +0.01(+0.06%) |
Jun 23, 2021 | 16.64 | 17.43 | 16.64 | 16.99 | 3,679,915 | +0.34(+2.04%) |
Jun 22, 2021 | 16.65 | 16.86 | 16.24 | 16.65 | 1,782,507 | -0.07(-0.42%) |
Jun 21, 2021 | 15.97 | 16.75 | 15.89 | 16.72 | 3,486,367 | +0.83(+5.22%) |
Jun 18, 2021 | 16.35 | 16.35 | 15.70 | 15.89 | 4,694,858 | -0.47(-2.87%) |
Jun 17, 2021 | 16.19 | 16.62 | 16.05 | 16.36 | 1,943,225 | +0.28(+1.74%) |
Jun 16, 2021 | 15.50 | 16.26 | 15.48 | 16.08 | 2,553,574 | +0.47(+3.01%) |
Jun 15, 2021 | 16.15 | 16.21 | 15.49 | 15.61 | 3,499,732 | -0.67(-4.12%) |
Jun 14, 2021 | 16.70 | 16.90 | 16.15 | 16.28 | 2,878,807 | -0.43(-2.57%) |
Jun 11, 2021 | 17.20 | 17.27 | 16.62 | 16.71 | 2,962,221 | -0.50(-2.91%) |
Jun 10, 2021 | 16.97 | 17.73 | 16.65 | 17.21 | 4,392,226 | +0.22(+1.29%) |
Jun 09, 2021 | 17.18 | 17.59 | 16.92 | 16.99 | 2,874,527 | -0.05(-0.29%) |
Jun 08, 2021 | 17.30 | 17.48 | 16.56 | 17.04 | 2,596,486 | -0.20(-1.16%) |
Jun 07, 2021 | 16.37 | 17.68 | 16.35 | 17.24 | 4,774,276 | +0.95(+5.83%) |
Jun 04, 2021 | 16.42 | 16.50 | 15.97 | 16.29 | 2,268,611 | -0.07(-0.43%) |
Jun 03, 2021 | 16.30 | 16.72 | 16.04 | 16.36 | 3,069,526 | +0.06(+0.37%) |
Jun 02, 2021 | 16.00 | 16.44 | 15.62 | 16.30 | 3,736,096 | +0.35(+2.19%) |
Jun 01, 2021 | 15.88 | 16.20 | 15.42 | 15.95 | 3,008,643 | +0.18(+1.14%) |
May 28, 2021 | 15.04 | 16.29 | 14.89 | 15.77 | 7,422,452 | +1.02(+6.92%) |
May 27, 2021 | 13.65 | 15.02 | 13.63 | 14.75 | 6,688,533 | +1.14(+8.38%) |
May 26, 2021 | 13.28 | 13.66 | 13.12 | 13.61 | 1,877,415 | +0.33(+2.48%) |
May 25, 2021 | 13.62 | 13.89 | 13.27 | 13.28 | 2,233,481 | -0.34(-2.50%) |
May 24, 2021 | 13.92 | 14.12 | 13.60 | 13.62 | 2,319,836 | -0.24(-1.73%) |
May 21, 2021 | 14.10 | 14.56 | 13.84 | 13.86 | 2,915,265 | -0.11(-0.79%) |
May 20, 2021 | 13.98 | 14.18 | 13.71 | 13.97 | 2,487,131 | -0.01(-0.07%) |
May 19, 2021 | 13.89 | 14.29 | 13.62 | 13.98 | 3,208,220 | -0.40(-2.78%) |
May 18, 2021 | 14.27 | 14.97 | 14.22 | 14.38 | 4,875,901 | +0.00(+0.00%) |
May 17, 2021 | 12.81 | 14.45 | 12.64 | 14.38 | 7,467,814 | +1.54(+11.99%) |
May 14, 2021 | 12.06 | 13.13 | 11.90 | 12.84 | 5,534,055 | +0.88(+7.36%) |
May 13, 2021 | 12.51 | 12.61 | 11.84 | 11.96 | 3,142,021 | -0.53(-4.24%) |
May 12, 2021 | 11.90 | 12.67 | 11.90 | 12.49 | 4,111,793 | +0.35(+2.88%) |
May 11, 2021 | 11.26 | 12.28 | 11.22 | 12.14 | 3,562,191 | +0.21(+1.76%) |
May 10, 2021 | 13.04 | 13.07 | 11.92 | 11.93 | 4,531,497 | -1.19(-9.07%) |
May 07, 2021 | 12.69 | 13.19 | 12.52 | 13.12 | 6,454,064 | +0.20(+1.55%) |
May 06, 2021 | 11.31 | 13.28 | 10.86 | 12.92 | 18,012,128 | +2.24(+20.97%) |
May 05, 2021 | 11.10 | 11.17 | 10.56 | 10.68 | 2,557,992 | -0.33(-3.00%) |
May 04, 2021 | 11.04 | 11.20 | 10.80 | 11.01 | 2,673,308 | -0.17(-1.52%) |