Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.11 | 15.96 | 15.02 | 15.45 | 18,169,964 | +0.34(+2.23%) |
Jul 29, 2021 | 15.35 | 15.64 | 15.11 | 15.12 | 10,905,084 | -0.09(-0.60%) |
Jul 28, 2021 | 15.52 | 15.75 | 15.12 | 15.21 | 10,476,964 | -0.28(-1.82%) |
Jul 27, 2021 | 15.66 | 15.72 | 15.09 | 15.49 | 14,586,631 | -0.37(-2.35%) |
Jul 26, 2021 | 15.23 | 15.98 | 15.21 | 15.86 | 13,841,692 | +0.72(+4.74%) |
Jul 23, 2021 | 15.44 | 15.56 | 14.92 | 15.15 | 13,295,978 | -0.27(-1.77%) |
Jul 22, 2021 | 15.95 | 15.95 | 15.29 | 15.42 | 15,027,567 | -0.56(-3.53%) |
Jul 21, 2021 | 15.54 | 16.21 | 15.54 | 15.98 | 15,636,857 | +0.65(+4.27%) |
Jul 20, 2021 | 14.69 | 15.44 | 14.50 | 15.33 | 15,511,131 | +0.68(+4.66%) |
Jul 19, 2021 | 14.84 | 15.03 | 14.26 | 14.65 | 19,160,268 | -0.75(-4.90%) |
Jul 16, 2021 | 16.18 | 16.36 | 15.21 | 15.40 | 14,272,659 | -0.56(-3.53%) |
Jul 15, 2021 | 16.36 | 16.40 | 15.61 | 15.96 | 13,126,128 | -0.45(-2.71%) |
Jul 14, 2021 | 17.02 | 17.35 | 16.39 | 16.41 | 10,049,432 | -0.45(-2.70%) |
Jul 13, 2021 | 17.27 | 17.46 | 16.75 | 16.86 | 11,009,311 | -0.50(-2.88%) |
Jul 12, 2021 | 16.81 | 17.44 | 16.57 | 17.36 | 14,261,013 | +0.39(+2.30%) |
Jul 09, 2021 | 16.01 | 17.01 | 16.01 | 16.97 | 16,646,943 | +1.09(+6.87%) |
Jul 08, 2021 | 15.22 | 15.88 | 15.00 | 15.88 | 16,901,800 | +0.27(+1.75%) |
Jul 07, 2021 | 16.36 | 16.52 | 15.50 | 15.61 | 18,686,354 | -0.99(-5.97%) |
Jul 06, 2021 | 16.92 | 16.92 | 16.25 | 16.60 | 11,321,317 | -0.33(-1.93%) |
Jul 02, 2021 | 17.10 | 17.10 | 16.78 | 16.93 | 6,212,083 | -0.19(-1.12%) |
Jul 01, 2021 | 17.50 | 17.61 | 17.01 | 17.12 | 9,284,089 | -0.12(-0.69%) |
Jun 30, 2021 | 17.14 | 17.41 | 16.98 | 17.24 | 9,465,728 | +0.12(+0.69%) |
Jun 29, 2021 | 17.64 | 17.65 | 17.12 | 17.12 | 8,953,857 | -0.38(-2.18%) |
Jun 28, 2021 | 17.84 | 17.85 | 17.19 | 17.50 | 12,242,696 | -0.34(-1.89%) |
Jun 25, 2021 | 17.83 | 18.46 | 17.76 | 17.84 | 20,545,040 | +0.15(+0.87%) |
Jun 24, 2021 | 17.15 | 18.03 | 17.01 | 17.68 | 19,620,098 | +0.61(+3.57%) |
Jun 23, 2021 | 16.89 | 17.28 | 16.77 | 17.07 | 10,126,960 | +0.12(+0.70%) |
Jun 22, 2021 | 16.58 | 17.05 | 16.32 | 16.95 | 12,815,256 | +0.43(+2.59%) |
Jun 21, 2021 | 16.15 | 16.67 | 16.14 | 16.53 | 11,789,947 | +0.42(+2.60%) |
Jun 18, 2021 | 16.49 | 16.66 | 16.05 | 16.11 | 17,198,788 | -0.37(-2.26%) |
Jun 17, 2021 | 16.95 | 17.05 | 16.21 | 16.48 | 27,365,140 | -0.46(-2.74%) |
Jun 16, 2021 | 16.58 | 17.08 | 16.21 | 16.95 | 15,717,667 | +0.18(+1.08%) |
Jun 15, 2021 | 17.01 | 17.21 | 16.30 | 16.76 | 15,546,590 | -0.32(-1.86%) |
Jun 14, 2021 | 17.84 | 17.90 | 16.98 | 17.08 | 14,391,623 | -0.61(-3.44%) |
Jun 11, 2021 | 17.35 | 17.73 | 17.06 | 17.69 | 11,108,235 | +0.48(+2.80%) |
Jun 10, 2021 | 17.91 | 18.38 | 17.19 | 17.21 | 13,113,300 | -0.61(-3.42%) |
Jun 09, 2021 | 17.07 | 18.53 | 16.92 | 17.82 | 32,349,286 | +0.84(+4.92%) |
Jun 08, 2021 | 16.92 | 17.18 | 16.43 | 16.98 | 16,704,594 | +0.04(+0.21%) |
Jun 07, 2021 | 16.36 | 17.02 | 16.31 | 16.95 | 14,047,953 | +0.64(+3.90%) |
Jun 04, 2021 | 16.70 | 16.75 | 16.05 | 16.31 | 18,738,138 | -0.35(-2.07%) |
Jun 03, 2021 | 17.15 | 17.18 | 16.56 | 16.65 | 14,607,991 | -0.55(-3.17%) |
Jun 02, 2021 | 17.02 | 17.21 | 16.28 | 17.20 | 20,214,978 | +0.38(+2.27%) |
Jun 01, 2021 | 16.75 | 17.20 | 16.72 | 16.82 | 13,355,258 | +0.20(+1.20%) |
May 28, 2021 | 17.16 | 17.32 | 16.55 | 16.62 | 12,692,088 | -0.54(-3.13%) |
May 27, 2021 | 16.80 | 17.25 | 16.65 | 17.15 | 14,299,028 | +0.40(+2.39%) |
May 26, 2021 | 16.38 | 17.05 | 16.33 | 16.75 | 16,351,075 | +0.43(+2.62%) |
May 25, 2021 | 16.35 | 17.05 | 16.32 | 16.33 | 13,058,771 | +0.05(+0.28%) |
May 24, 2021 | 16.80 | 16.80 | 16.27 | 16.28 | 13,617,464 | -0.26(-1.59%) |
May 21, 2021 | 16.58 | 16.72 | 16.25 | 16.55 | 16,232,575 | +0.14(+0.83%) |
May 20, 2021 | 16.88 | 17.26 | 16.14 | 16.41 | 28,027,472 | -0.66(-3.89%) |
May 19, 2021 | 16.98 | 17.25 | 16.34 | 17.07 | 29,050,626 | -0.28(-1.62%) |
May 18, 2021 | 17.67 | 17.86 | 16.85 | 17.35 | 40,956,308 | -0.06(-0.37%) |
May 17, 2021 | 16.42 | 17.54 | 16.36 | 17.42 | 32,213,696 | +0.98(+5.97%) |
May 14, 2021 | 14.78 | 16.59 | 14.75 | 16.44 | 32,333,308 | +2.02(+14.00%) |
May 13, 2021 | 14.96 | 15.51 | 14.14 | 14.42 | 17,710,960 | -0.48(-3.23%) |
May 12, 2021 | 15.57 | 15.66 | 14.87 | 14.90 | 16,698,794 | -0.78(-4.99%) |
May 11, 2021 | 15.58 | 15.91 | 15.13 | 15.68 | 15,802,991 | -0.27(-1.71%) |
May 10, 2021 | 16.25 | 16.86 | 15.94 | 15.95 | 18,631,416 | -0.12(-0.74%) |
May 07, 2021 | 15.81 | 16.23 | 15.64 | 16.07 | 8,820,024 | +0.32(+2.02%) |
May 06, 2021 | 15.92 | 16.05 | 15.42 | 15.75 | 8,057,509 | -0.07(-0.46%) |
May 05, 2021 | 16.22 | 16.54 | 15.72 | 15.83 | 14,198,462 | -0.28(-1.75%) |
May 04, 2021 | 16.10 | 16.13 | 15.43 | 16.11 | 12,789,214 | -0.17(-1.06%) |