Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.84 | 17.39 | 16.43 | 16.76 | 1,100,192 | -0.45(-2.62%) |
Jul 29, 2021 | 17.06 | 17.63 | 16.75 | 17.22 | 1,265,107 | +0.37(+2.18%) |
Jul 28, 2021 | 16.62 | 17.22 | 16.54 | 16.85 | 883,276 | +0.49(+2.99%) |
Jul 27, 2021 | 17.18 | 17.20 | 15.73 | 16.36 | 2,263,179 | -1.23(-7.00%) |
Jul 26, 2021 | 17.89 | 18.44 | 17.41 | 17.59 | 1,402,276 | -0.08(-0.43%) |
Jul 23, 2021 | 17.85 | 18.05 | 17.29 | 17.67 | 1,147,099 | -0.05(-0.26%) |
Jul 22, 2021 | 18.45 | 18.55 | 17.12 | 17.71 | 1,213,599 | -0.71(-3.86%) |
Jul 21, 2021 | 17.41 | 18.65 | 17.21 | 18.42 | 1,539,345 | +1.64(+9.80%) |
Jul 20, 2021 | 16.06 | 16.93 | 15.76 | 16.78 | 1,250,498 | +0.92(+5.79%) |
Jul 19, 2021 | 15.70 | 16.01 | 15.23 | 15.86 | 1,374,791 | -0.42(-2.58%) |
Jul 16, 2021 | 17.06 | 17.76 | 15.97 | 16.28 | 1,563,256 | -0.70(-4.14%) |
Jul 15, 2021 | 17.69 | 18.20 | 16.61 | 16.99 | 1,305,006 | -0.80(-4.51%) |
Jul 14, 2021 | 18.24 | 18.68 | 17.68 | 17.79 | 601,217 | -0.27(-1.48%) |
Jul 13, 2021 | 18.81 | 18.88 | 17.97 | 18.06 | 783,784 | -0.91(-4.80%) |
Jul 12, 2021 | 19.36 | 19.71 | 18.56 | 18.97 | 1,032,481 | -0.43(-2.21%) |
Jul 09, 2021 | 19.10 | 19.62 | 18.87 | 19.40 | 895,042 | +0.69(+3.68%) |
Jul 08, 2021 | 17.77 | 19.22 | 17.23 | 18.71 | 1,557,005 | +0.31(+1.66%) |
Jul 07, 2021 | 18.28 | 18.67 | 17.71 | 18.40 | 1,383,075 | +0.02(+0.12%) |
Jul 06, 2021 | 19.78 | 19.81 | 17.88 | 18.38 | 2,260,931 | -1.40(-7.08%) |
Jul 02, 2021 | 20.58 | 20.64 | 19.39 | 19.78 | 1,477,648 | -0.80(-3.87%) |
Jul 01, 2021 | 19.48 | 20.86 | 19.48 | 20.57 | 1,670,187 | +0.93(+4.75%) |
Jun 30, 2021 | 19.12 | 19.92 | 18.93 | 19.64 | 1,643,946 | +0.56(+2.93%) |
Jun 29, 2021 | 19.52 | 19.67 | 18.62 | 19.08 | 1,121,902 | -0.37(-1.93%) |
Jun 28, 2021 | 19.55 | 20.11 | 19.20 | 19.46 | 1,115,014 | -0.16(-0.82%) |
Jun 25, 2021 | 20.12 | 20.73 | 19.40 | 19.62 | 4,625,661 | -0.31(-1.54%) |
Jun 24, 2021 | 20.79 | 20.93 | 19.59 | 19.92 | 1,235,985 | -0.86(-4.16%) |
Jun 23, 2021 | 20.47 | 21.04 | 20.19 | 20.79 | 1,103,925 | +0.32(+1.57%) |
Jun 22, 2021 | 19.89 | 20.61 | 19.50 | 20.47 | 1,317,935 | +0.51(+2.57%) |
Jun 21, 2021 | 19.33 | 20.44 | 19.25 | 19.95 | 1,663,860 | +0.93(+4.86%) |
Jun 18, 2021 | 19.12 | 19.89 | 18.84 | 19.03 | 2,202,549 | -0.47(-2.39%) |
Jun 17, 2021 | 20.23 | 20.25 | 18.96 | 19.49 | 1,565,960 | -0.73(-3.63%) |
Jun 16, 2021 | 20.60 | 20.59 | 19.53 | 20.23 | 1,475,551 | -0.31(-1.49%) |
Jun 15, 2021 | 21.84 | 22.01 | 20.23 | 20.53 | 1,834,163 | -1.58(-7.13%) |
Jun 14, 2021 | 22.31 | 22.83 | 21.78 | 22.11 | 770,801 | -0.23(-1.03%) |
Jun 11, 2021 | 21.56 | 22.64 | 21.41 | 22.34 | 1,139,327 | +0.40(+1.81%) |
Jun 10, 2021 | 23.98 | 24.13 | 21.67 | 21.94 | 1,830,302 | -1.96(-8.19%) |
Jun 09, 2021 | 23.92 | 24.17 | 22.88 | 23.90 | 1,039,283 | -0.27(-1.11%) |
Jun 08, 2021 | 22.98 | 24.47 | 22.55 | 24.17 | 1,797,457 | +1.30(+5.69%) |
Jun 07, 2021 | 23.56 | 24.08 | 22.31 | 22.87 | 2,079,198 | -0.53(-2.26%) |
Jun 04, 2021 | 26.94 | 27.10 | 22.28 | 23.40 | 3,894,854 | -3.01(-11.41%) |
Jun 03, 2021 | 26.37 | 28.87 | 25.84 | 26.41 | 2,419,650 | -0.26(-0.97%) |
Jun 02, 2021 | 25.27 | 26.70 | 24.04 | 26.67 | 1,685,973 | +1.82(+7.33%) |
Jun 01, 2021 | 23.58 | 25.44 | 23.58 | 24.85 | 1,325,164 | +1.33(+5.66%) |
May 28, 2021 | 24.01 | 24.47 | 22.86 | 23.52 | 1,241,108 | -0.57(-2.38%) |
May 27, 2021 | 25.05 | 25.05 | 23.30 | 24.09 | 1,615,601 | -0.62(-2.52%) |
May 26, 2021 | 22.22 | 25.07 | 22.06 | 24.71 | 2,527,627 | +2.96(+13.60%) |
May 25, 2021 | 22.71 | 23.95 | 21.03 | 21.76 | 2,645,647 | -0.37(-1.68%) |
May 24, 2021 | 22.08 | 22.43 | 21.30 | 22.13 | 1,375,794 | +0.37(+1.71%) |
May 21, 2021 | 21.06 | 22.73 | 20.53 | 21.76 | 2,310,290 | +0.65(+3.06%) |
May 20, 2021 | 21.22 | 21.35 | 19.98 | 21.11 | 1,910,923 | -0.33(-1.56%) |
May 19, 2021 | 20.86 | 21.54 | 20.34 | 21.44 | 1,348,335 | -0.42(-1.91%) |
May 18, 2021 | 23.23 | 23.43 | 21.15 | 21.86 | 2,101,034 | -1.22(-5.30%) |
May 17, 2021 | 21.49 | 23.48 | 21.09 | 23.09 | 2,035,605 | +1.71(+8.00%) |
May 14, 2021 | 20.84 | 21.93 | 20.53 | 21.38 | 1,628,693 | +1.13(+5.60%) |
May 13, 2021 | 20.89 | 21.94 | 19.77 | 20.24 | 1,876,619 | -0.23(-1.11%) |
May 12, 2021 | 22.10 | 23.00 | 20.23 | 20.47 | 2,435,840 | -2.02(-8.99%) |
May 11, 2021 | 22.13 | 22.62 | 19.44 | 22.49 | 4,543,319 | -0.45(-1.98%) |
May 10, 2021 | 22.17 | 25.62 | 21.77 | 22.95 | 7,790,968 | +0.70(+3.13%) |
May 07, 2021 | 20.78 | 22.45 | 19.94 | 22.25 | 3,720,984 | +1.51(+7.28%) |
May 06, 2021 | 18.31 | 21.43 | 17.69 | 20.74 | 7,876,750 | +2.41(+13.15%) |
May 05, 2021 | 15.63 | 19.33 | 14.73 | 18.33 | 11,666,355 | +4.35(+31.15%) |
May 04, 2021 | 13.93 | 14.01 | 13.02 | 13.98 | 1,626,912 | -0.11(-0.78%) |