Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.60 | 17.75 | 17.17 | 17.26 | 2,660,583 | -0.47(-2.65%) |
Jul 29, 2021 | 18.57 | 18.74 | 17.70 | 17.73 | 1,932,745 | -0.56(-3.07%) |
Jul 28, 2021 | 18.51 | 19.12 | 18.23 | 18.29 | 1,968,922 | -0.01(-0.05%) |
Jul 27, 2021 | 18.45 | 18.64 | 17.69 | 18.30 | 1,394,579 | -0.29(-1.54%) |
Jul 26, 2021 | 18.55 | 18.88 | 18.17 | 18.59 | 1,757,950 | +0.11(+0.60%) |
Jul 23, 2021 | 19.14 | 19.14 | 18.20 | 18.48 | 1,141,759 | -0.44(-2.34%) |
Jul 22, 2021 | 18.69 | 19.14 | 18.42 | 18.92 | 2,347,651 | +0.12(+0.64%) |
Jul 21, 2021 | 18.12 | 18.89 | 18.06 | 18.80 | 2,194,892 | +0.94(+5.26%) |
Jul 20, 2021 | 17.42 | 18.04 | 17.16 | 17.86 | 2,543,931 | +0.42(+2.43%) |
Jul 19, 2021 | 17.48 | 17.82 | 16.80 | 17.44 | 5,163,008 | -0.89(-4.87%) |
Jul 16, 2021 | 20.37 | 20.37 | 18.18 | 18.33 | 3,616,325 | -1.60(-8.04%) |
Jul 15, 2021 | 20.13 | 20.46 | 19.45 | 19.93 | 1,822,220 | -0.29(-1.41%) |
Jul 14, 2021 | 21.19 | 21.43 | 20.09 | 20.22 | 1,396,746 | -0.68(-3.26%) |
Jul 13, 2021 | 21.27 | 21.45 | 20.62 | 20.90 | 1,200,024 | -0.57(-2.66%) |
Jul 12, 2021 | 21.30 | 21.53 | 20.99 | 21.47 | 1,330,564 | -0.05(-0.21%) |
Jul 09, 2021 | 21.10 | 21.86 | 20.87 | 21.52 | 3,452,426 | +0.80(+3.87%) |
Jul 08, 2021 | 20.36 | 21.18 | 19.99 | 20.71 | 1,631,210 | -0.44(-2.09%) |
Jul 07, 2021 | 21.45 | 21.60 | 20.95 | 21.16 | 1,472,191 | -0.44(-2.05%) |
Jul 06, 2021 | 21.87 | 21.93 | 21.27 | 21.60 | 983,253 | -0.34(-1.55%) |
Jul 02, 2021 | 22.54 | 22.56 | 21.70 | 21.94 | 631,138 | -0.14(-0.63%) |
Jul 01, 2021 | 22.25 | 22.92 | 21.97 | 22.08 | 1,843,983 | +0.02(+0.08%) |
Jun 30, 2021 | 21.95 | 22.14 | 21.81 | 22.06 | 607,810 | +0.08(+0.38%) |
Jun 29, 2021 | 22.10 | 22.40 | 21.96 | 21.98 | 833,260 | +0.12(+0.55%) |
Jun 28, 2021 | 21.78 | 21.92 | 21.21 | 21.86 | 1,652,211 | +0.01(+0.04%) |
Jun 25, 2021 | 22.15 | 22.46 | 21.65 | 21.85 | 6,041,461 | -0.23(-1.04%) |
Jun 24, 2021 | 22.36 | 22.51 | 21.80 | 22.08 | 1,663,868 | +0.08(+0.38%) |
Jun 23, 2021 | 22.31 | 22.51 | 21.88 | 21.99 | 1,231,147 | -0.37(-1.65%) |
Jun 22, 2021 | 22.11 | 22.39 | 21.80 | 22.36 | 1,899,581 | +0.26(+1.17%) |
Jun 21, 2021 | 21.35 | 22.11 | 21.26 | 22.11 | 1,508,070 | +1.04(+4.94%) |
Jun 18, 2021 | 21.64 | 21.64 | 21.04 | 21.06 | 1,863,993 | -0.72(-3.30%) |
Jun 17, 2021 | 22.22 | 22.58 | 21.33 | 21.78 | 1,504,938 | -0.63(-2.79%) |
Jun 16, 2021 | 22.41 | 22.65 | 22.16 | 22.41 | 1,226,943 | -0.06(-0.25%) |
Jun 15, 2021 | 22.61 | 23.02 | 22.34 | 22.46 | 1,833,287 | -0.21(-0.93%) |
Jun 14, 2021 | 23.04 | 23.20 | 22.53 | 22.68 | 955,727 | -0.56(-2.42%) |
Jun 11, 2021 | 22.74 | 23.35 | 22.74 | 23.24 | 1,034,051 | +0.52(+2.27%) |
Jun 10, 2021 | 23.38 | 23.41 | 22.69 | 22.72 | 1,406,804 | -0.79(-3.37%) |
Jun 09, 2021 | 23.88 | 23.94 | 23.37 | 23.51 | 884,489 | -0.39(-1.62%) |
Jun 08, 2021 | 24.29 | 24.33 | 23.65 | 23.90 | 1,651,942 | -0.09(-0.38%) |
Jun 07, 2021 | 23.57 | 24.20 | 23.51 | 23.99 | 1,695,829 | +0.52(+2.24%) |
Jun 04, 2021 | 23.63 | 23.75 | 23.10 | 23.47 | 1,172,556 | -0.10(-0.43%) |
Jun 03, 2021 | 23.52 | 24.02 | 22.72 | 23.57 | 1,924,497 | -0.12(-0.51%) |
Jun 02, 2021 | 23.38 | 24.07 | 23.19 | 23.69 | 2,870,553 | +0.38(+1.62%) |
Jun 01, 2021 | 22.59 | 23.45 | 22.25 | 23.31 | 2,761,001 | +0.98(+4.37%) |
May 28, 2021 | 22.62 | 22.68 | 22.08 | 22.34 | 1,193,905 | -0.18(-0.82%) |
May 27, 2021 | 22.37 | 22.65 | 22.02 | 22.52 | 1,681,418 | +0.13(+0.58%) |
May 26, 2021 | 22.00 | 22.43 | 21.88 | 22.39 | 1,571,210 | +0.59(+2.70%) |
May 25, 2021 | 22.46 | 22.66 | 21.47 | 21.80 | 1,967,980 | -0.63(-2.79%) |
May 24, 2021 | 22.17 | 22.60 | 21.86 | 22.43 | 2,195,568 | +0.40(+1.80%) |
May 21, 2021 | 22.10 | 22.64 | 21.34 | 22.03 | 3,737,475 | +0.16(+0.72%) |
May 20, 2021 | 21.23 | 21.99 | 20.73 | 21.88 | 2,761,415 | +0.65(+3.08%) |
May 19, 2021 | 20.33 | 21.36 | 20.19 | 21.22 | 2,552,200 | +0.32(+1.54%) |
May 18, 2021 | 20.85 | 21.63 | 20.64 | 20.90 | 3,240,077 | +0.26(+1.25%) |
May 17, 2021 | 20.09 | 20.71 | 19.43 | 20.64 | 1,799,634 | +0.39(+1.91%) |
May 14, 2021 | 20.69 | 20.88 | 19.90 | 20.25 | 2,868,134 | -0.09(-0.45%) |
May 13, 2021 | 18.83 | 20.50 | 18.61 | 20.35 | 6,060,202 | +1.87(+10.11%) |
May 12, 2021 | 18.55 | 19.46 | 18.35 | 18.48 | 4,930,993 | -0.28(-1.47%) |
May 11, 2021 | 17.14 | 19.08 | 16.64 | 18.75 | 10,784,299 | +2.69(+16.73%) |
May 10, 2021 | 16.67 | 16.74 | 16.04 | 16.07 | 3,093,535 | -0.57(-3.43%) |
May 07, 2021 | 16.11 | 16.77 | 16.09 | 16.64 | 1,605,816 | +0.55(+3.43%) |
May 06, 2021 | 16.23 | 16.30 | 15.72 | 16.08 | 1,462,743 | -0.14(-0.85%) |
May 05, 2021 | 15.96 | 16.30 | 15.73 | 16.22 | 2,225,366 | +0.67(+4.32%) |
May 04, 2021 | 15.87 | 16.05 | 14.97 | 15.55 | 2,130,402 | -0.39(-2.43%) |