Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.25 | 18.38 | 18.23 | 18.33 | 4,386,885 | -0.23(-1.22%) |
Jul 29, 2021 | 18.39 | 18.66 | 18.39 | 18.56 | 7,072,866 | +0.23(+1.24%) |
Jul 28, 2021 | 18.13 | 18.42 | 18.04 | 18.33 | 6,531,429 | +0.47(+2.62%) |
Jul 27, 2021 | 17.99 | 18.07 | 17.81 | 17.86 | 7,268,052 | -0.19(-1.03%) |
Jul 26, 2021 | 17.91 | 18.06 | 17.83 | 18.05 | 5,345,412 | +0.07(+0.38%) |
Jul 23, 2021 | 17.74 | 18.00 | 17.68 | 17.98 | 8,222,332 | +0.68(+3.92%) |
Jul 22, 2021 | 17.35 | 17.43 | 17.27 | 17.30 | 2,494,352 | +0.08(+0.46%) |
Jul 21, 2021 | 17.05 | 17.28 | 16.99 | 17.22 | 3,787,347 | +0.12(+0.69%) |
Jul 20, 2021 | 16.79 | 17.14 | 16.74 | 17.11 | 5,307,848 | +0.17(+0.99%) |
Jul 19, 2021 | 17.22 | 17.22 | 16.85 | 16.94 | 7,445,022 | -0.39(-2.27%) |
Jul 16, 2021 | 17.51 | 17.57 | 17.33 | 17.33 | 2,503,821 | -0.34(-1.95%) |
Jul 15, 2021 | 17.58 | 17.73 | 17.55 | 17.68 | 3,614,959 | +0.07(+0.39%) |
Jul 14, 2021 | 17.69 | 17.72 | 17.58 | 17.61 | 2,777,803 | +0.11(+0.62%) |
Jul 13, 2021 | 17.53 | 17.66 | 17.49 | 17.50 | 4,127,461 | +0.14(+0.79%) |
Jul 12, 2021 | 17.05 | 17.39 | 17.04 | 17.36 | 10,931,815 | +0.29(+1.73%) |
Jul 09, 2021 | 16.91 | 17.11 | 16.91 | 17.07 | 4,277,340 | +0.22(+1.28%) |
Jul 08, 2021 | 16.91 | 16.95 | 16.74 | 16.85 | 6,338,959 | -0.45(-2.61%) |
Jul 07, 2021 | 17.18 | 17.30 | 17.08 | 17.30 | 5,484,857 | +0.29(+1.68%) |
Jul 06, 2021 | 17.07 | 17.17 | 17.01 | 17.02 | 6,230,207 | +0.03(+0.17%) |
Jul 02, 2021 | 16.94 | 17.05 | 16.90 | 16.99 | 3,871,483 | +0.17(+0.99%) |
Jul 01, 2021 | 16.82 | 16.84 | 16.73 | 16.82 | 3,983,061 | +0.01(+0.06%) |
Jun 30, 2021 | 16.73 | 16.83 | 16.67 | 16.81 | 3,934,623 | -0.14(-0.81%) |
Jun 29, 2021 | 17.03 | 17.07 | 16.87 | 16.95 | 5,122,200 | -0.29(-1.71%) |
Jun 28, 2021 | 17.14 | 17.26 | 17.11 | 17.24 | 4,661,775 | +0.07(+0.40%) |
Jun 25, 2021 | 17.22 | 17.28 | 17.08 | 17.17 | 3,701,749 | +0.24(+1.39%) |
Jun 24, 2021 | 16.87 | 17.00 | 16.87 | 16.94 | 3,014,617 | +0.29(+1.71%) |
Jun 23, 2021 | 16.68 | 16.70 | 16.54 | 16.65 | 3,552,813 | -0.10(-0.59%) |
Jun 22, 2021 | 16.80 | 16.85 | 16.68 | 16.75 | 3,400,547 | -0.18(-1.05%) |
Jun 21, 2021 | 16.75 | 16.93 | 16.69 | 16.93 | 3,616,899 | +0.35(+2.14%) |
Jun 18, 2021 | 16.84 | 16.84 | 16.56 | 16.57 | 3,853,488 | -0.27(-1.58%) |
Jun 17, 2021 | 16.98 | 16.98 | 16.75 | 16.84 | 4,535,074 | -0.25(-1.44%) |
Jun 16, 2021 | 17.20 | 17.22 | 17.01 | 17.09 | 3,923,646 | -0.22(-1.25%) |
Jun 15, 2021 | 17.40 | 17.42 | 17.26 | 17.30 | 3,414,547 | +0.05(+0.29%) |
Jun 14, 2021 | 17.24 | 17.25 | 17.18 | 17.25 | 3,900,711 | +0.00(+0.00%) |
Jun 11, 2021 | 17.15 | 17.28 | 17.12 | 17.25 | 3,348,119 | -0.06(-0.34%) |
Jun 10, 2021 | 17.27 | 17.39 | 17.22 | 17.31 | 5,198,375 | +0.18(+1.03%) |
Jun 09, 2021 | 17.28 | 17.30 | 17.12 | 17.13 | 4,062,717 | -0.37(-2.13%) |
Jun 08, 2021 | 17.45 | 17.53 | 17.42 | 17.51 | 3,466,916 | -0.11(-0.61%) |
Jun 07, 2021 | 17.69 | 17.71 | 17.58 | 17.62 | 10,086,277 | -0.01(-0.06%) |
Jun 04, 2021 | 17.50 | 17.65 | 17.46 | 17.63 | 3,796,099 | +0.08(+0.45%) |
Jun 03, 2021 | 17.52 | 17.63 | 17.46 | 17.55 | 3,532,618 | -0.09(-0.50%) |
Jun 02, 2021 | 17.58 | 17.65 | 17.50 | 17.64 | 5,813,121 | -0.01(-0.06%) |
Jun 01, 2021 | 17.73 | 17.78 | 17.59 | 17.65 | 4,162,587 | -0.06(-0.33%) |
May 28, 2021 | 17.66 | 17.77 | 17.57 | 17.70 | 4,448,343 | -0.16(-0.88%) |
May 27, 2021 | 17.69 | 17.86 | 17.67 | 17.86 | 3,297,327 | +0.20(+1.11%) |
May 26, 2021 | 17.52 | 17.68 | 17.50 | 17.67 | 3,348,575 | +0.29(+1.70%) |
May 25, 2021 | 17.52 | 17.52 | 17.34 | 17.37 | 4,879,167 | -0.11(-0.62%) |
May 24, 2021 | 17.44 | 17.56 | 17.40 | 17.48 | 2,599,325 | +0.14(+0.79%) |
May 21, 2021 | 17.38 | 17.42 | 17.29 | 17.34 | 5,071,584 | +0.41(+2.44%) |
May 20, 2021 | 16.76 | 16.95 | 16.76 | 16.93 | 4,475,530 | -0.02(-0.12%) |
May 19, 2021 | 16.64 | 16.99 | 16.60 | 16.95 | 7,311,972 | +0.06(+0.35%) |
May 18, 2021 | 16.97 | 17.12 | 16.88 | 16.89 | 5,086,762 | +0.13(+0.76%) |
May 17, 2021 | 16.74 | 16.87 | 16.68 | 16.76 | 4,468,899 | +0.50(+3.08%) |
May 14, 2021 | 16.12 | 16.29 | 16.00 | 16.26 | 8,971,799 | +0.37(+2.35%) |
May 13, 2021 | 15.68 | 15.97 | 15.68 | 15.89 | 5,317,791 | +0.24(+1.51%) |
May 12, 2021 | 15.95 | 16.03 | 15.61 | 15.65 | 10,279,345 | -0.64(-3.92%) |
May 11, 2021 | 16.15 | 16.33 | 16.13 | 16.29 | 4,108,547 | -0.10(-0.60%) |
May 10, 2021 | 16.61 | 16.61 | 16.37 | 16.39 | 7,756,027 | -0.01(-0.06%) |
May 07, 2021 | 16.28 | 16.46 | 16.27 | 16.40 | 5,893,219 | +0.02(+0.12%) |
May 06, 2021 | 16.22 | 16.38 | 16.11 | 16.38 | 5,082,763 | +0.34(+2.15%) |
May 05, 2021 | 16.08 | 16.15 | 15.96 | 16.03 | 6,033,836 | +0.34(+2.19%) |
May 04, 2021 | 15.85 | 15.90 | 15.47 | 15.69 | 11,799,331 | -0.36(-2.27%) |