Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.87 | 17.89 | 17.64 | 17.67 | 59,545,332 | -0.15(-0.85%) |
Jul 29, 2021 | 17.75 | 17.92 | 17.70 | 17.82 | 50,514,284 | +0.18(+1.00%) |
Jul 28, 2021 | 17.73 | 17.82 | 17.55 | 17.64 | 50,442,516 | -0.12(-0.67%) |
Jul 27, 2021 | 17.64 | 17.88 | 17.56 | 17.76 | 54,267,156 | +0.01(+0.07%) |
Jul 26, 2021 | 17.69 | 17.79 | 17.64 | 17.75 | 58,041,040 | +0.02(+0.11%) |
Jul 23, 2021 | 17.62 | 17.77 | 17.59 | 17.73 | 48,005,352 | +0.09(+0.50%) |
Jul 22, 2021 | 17.80 | 17.86 | 17.47 | 17.64 | 58,632,620 | +0.07(+0.39%) |
Jul 21, 2021 | 17.69 | 17.82 | 17.54 | 17.57 | 48,906,372 | -0.01(-0.04%) |
Jul 20, 2021 | 17.45 | 17.75 | 17.41 | 17.58 | 55,191,228 | +0.08(+0.43%) |
Jul 19, 2021 | 17.70 | 17.76 | 17.32 | 17.50 | 91,572,544 | -0.35(-1.94%) |
Jul 16, 2021 | 17.95 | 18.03 | 17.82 | 17.85 | 41,582,332 | -0.06(-0.32%) |
Jul 15, 2021 | 17.79 | 17.95 | 17.76 | 17.91 | 43,288,088 | +0.11(+0.60%) |
Jul 14, 2021 | 17.80 | 17.86 | 17.74 | 17.80 | 51,703,728 | -0.01(-0.04%) |
Jul 13, 2021 | 17.94 | 18.03 | 17.77 | 17.80 | 46,071,540 | -0.13(-0.74%) |
Jul 12, 2021 | 17.85 | 18.00 | 17.78 | 17.94 | 42,681,516 | +0.02(+0.11%) |
Jul 09, 2021 | 17.79 | 17.97 | 17.79 | 17.92 | 54,226,484 | +0.17(+0.96%) |
Jul 08, 2021 | 17.80 | 17.82 | 17.69 | 17.75 | 63,994,496 | -0.14(-0.81%) |
Jul 07, 2021 | 17.95 | 17.98 | 17.85 | 17.89 | 54,434,372 | -0.06(-0.31%) |
Jul 06, 2021 | 18.11 | 18.14 | 17.91 | 17.95 | 64,997,796 | -0.13(-0.72%) |
Jul 02, 2021 | 18.00 | 18.15 | 18.00 | 18.08 | 46,381,288 | +0.07(+0.41%) |
Jul 01, 2021 | 17.87 | 18.07 | 17.85 | 18.00 | 42,663,892 | +0.20(+1.15%) |
Jun 30, 2021 | 17.73 | 17.85 | 17.72 | 17.80 | 53,261,284 | +0.07(+0.42%) |
Jun 29, 2021 | 17.81 | 17.96 | 17.72 | 17.73 | 52,154,780 | -0.07(-0.42%) |
Jun 28, 2021 | 17.88 | 17.88 | 17.78 | 17.80 | 43,806,732 | -0.07(-0.38%) |
Jun 25, 2021 | 17.75 | 17.91 | 17.73 | 17.87 | 45,231,696 | +0.06(+0.35%) |
Jun 24, 2021 | 17.76 | 17.84 | 17.70 | 17.81 | 57,992,808 | +0.09(+0.49%) |
Jun 23, 2021 | 17.81 | 17.89 | 17.71 | 17.72 | 38,409,264 | -0.08(-0.45%) |
Jun 22, 2021 | 17.90 | 17.94 | 17.79 | 17.80 | 50,828,732 | -0.09(-0.52%) |
Jun 21, 2021 | 17.76 | 17.91 | 17.73 | 17.89 | 54,321,776 | +0.17(+0.98%) |
Jun 18, 2021 | 17.71 | 17.79 | 17.57 | 17.72 | 106,288,664 | -0.06(-0.31%) |
Jun 17, 2021 | 17.96 | 18.03 | 17.76 | 17.78 | 57,718,564 | -0.20(-1.10%) |
Jun 16, 2021 | 18.11 | 18.15 | 17.93 | 17.97 | 49,149,772 | -0.14(-0.75%) |
Jun 15, 2021 | 17.97 | 18.12 | 17.96 | 18.11 | 42,367,808 | +0.12(+0.65%) |
Jun 14, 2021 | 18.08 | 18.11 | 17.91 | 17.99 | 43,963,444 | -0.14(-0.78%) |
Jun 11, 2021 | 18.07 | 18.15 | 18.02 | 18.13 | 50,295,448 | +0.09(+0.48%) |
Jun 10, 2021 | 17.94 | 18.12 | 17.94 | 18.05 | 56,189,352 | +0.11(+0.59%) |
Jun 09, 2021 | 17.91 | 18.05 | 17.86 | 17.94 | 47,697,272 | +0.02(+0.10%) |
Jun 08, 2021 | 17.95 | 17.96 | 17.77 | 17.92 | 99,876,176 | -0.06(-0.34%) |
Jun 07, 2021 | 18.12 | 18.14 | 17.94 | 17.99 | 53,504,092 | -0.12(-0.65%) |
Jun 04, 2021 | 18.08 | 18.15 | 18.05 | 18.10 | 55,231,576 | +0.02(+0.14%) |
Jun 03, 2021 | 18.22 | 18.29 | 18.05 | 18.08 | 74,194,072 | -0.24(-1.28%) |
Jun 02, 2021 | 18.12 | 18.33 | 18.03 | 18.31 | 64,718,452 | +0.18(+0.99%) |
Jun 01, 2021 | 18.22 | 18.26 | 18.07 | 18.13 | 63,687,736 | -0.07(-0.37%) |
May 28, 2021 | 18.38 | 18.38 | 18.17 | 18.20 | 66,177,216 | -0.17(-0.94%) |
May 27, 2021 | 18.34 | 18.49 | 18.29 | 18.38 | 76,712,872 | +0.10(+0.54%) |
May 26, 2021 | 18.25 | 18.33 | 18.17 | 18.28 | 53,436,272 | +0.02(+0.10%) |
May 25, 2021 | 18.38 | 18.40 | 18.08 | 18.26 | 94,369,792 | -0.14(-0.77%) |
May 24, 2021 | 18.59 | 18.65 | 18.39 | 18.40 | 76,994,368 | -0.16(-0.87%) |
May 21, 2021 | 18.56 | 18.70 | 18.47 | 18.56 | 120,600,168 | +0.23(+1.25%) |
May 20, 2021 | 17.94 | 18.37 | 17.88 | 18.33 | 132,453,432 | +0.42(+2.35%) |
May 19, 2021 | 17.94 | 18.05 | 17.73 | 17.91 | 198,271,072 | -0.36(-2.00%) |
May 18, 2021 | 18.48 | 18.55 | 17.87 | 18.28 | 399,339,104 | -1.13(-5.80%) |
May 17, 2021 | 20.73 | 20.95 | 19.32 | 19.40 | 276,400,224 | -0.54(-2.70%) |
May 14, 2021 | 20.00 | 20.13 | 19.93 | 19.94 | 34,247,776 | +0.02(+0.09%) |
May 13, 2021 | 19.69 | 20.01 | 19.58 | 19.92 | 43,750,632 | +0.15(+0.75%) |
May 12, 2021 | 19.88 | 19.97 | 19.75 | 19.77 | 50,877,520 | -0.18(-0.90%) |
May 11, 2021 | 20.09 | 20.20 | 19.84 | 19.95 | 53,995,192 | -0.23(-1.13%) |
May 10, 2021 | 20.00 | 20.35 | 19.95 | 20.18 | 66,246,088 | +0.29(+1.46%) |
May 07, 2021 | 19.92 | 20.01 | 19.83 | 19.89 | 46,810,316 | -0.15(-0.77%) |
May 06, 2021 | 19.82 | 20.05 | 19.61 | 20.05 | 47,076,512 | +0.23(+1.19%) |
May 05, 2021 | 19.80 | 19.90 | 19.67 | 19.81 | 51,272,060 | +0.01(+0.03%) |
May 04, 2021 | 19.54 | 19.84 | 19.51 | 19.80 | 83,885,192 | +0.32(+1.65%) |