Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.16 | 16.58 | 16.15 | 16.31 | 5,400,861 | +0.16(+0.96%) |
Jul 29, 2021 | 16.21 | 16.37 | 16.13 | 16.16 | 3,412,956 | +0.05(+0.34%) |
Jul 28, 2021 | 16.12 | 16.24 | 16.07 | 16.10 | 3,633,336 | -0.08(-0.48%) |
Jul 27, 2021 | 16.13 | 16.25 | 16.03 | 16.18 | 3,027,356 | -0.02(-0.14%) |
Jul 26, 2021 | 16.27 | 16.36 | 16.18 | 16.20 | 3,651,505 | -0.09(-0.52%) |
Jul 23, 2021 | 16.30 | 16.35 | 16.20 | 16.29 | 3,015,488 | +0.06(+0.38%) |
Jul 22, 2021 | 16.27 | 16.34 | 16.12 | 16.23 | 2,892,073 | -0.10(-0.62%) |
Jul 21, 2021 | 16.24 | 16.48 | 16.21 | 16.33 | 6,397,673 | +0.10(+0.62%) |
Jul 20, 2021 | 15.80 | 16.31 | 15.75 | 16.23 | 4,999,022 | +0.52(+3.31%) |
Jul 19, 2021 | 15.82 | 15.84 | 15.54 | 15.71 | 5,618,726 | -0.29(-1.79%) |
Jul 16, 2021 | 15.84 | 16.03 | 15.78 | 15.99 | 5,052,939 | +0.21(+1.33%) |
Jul 15, 2021 | 15.67 | 15.85 | 15.66 | 15.78 | 8,461,649 | +0.06(+0.39%) |
Jul 14, 2021 | 15.58 | 15.79 | 15.55 | 15.72 | 4,528,385 | +0.16(+1.00%) |
Jul 13, 2021 | 15.71 | 15.77 | 15.53 | 15.57 | 4,214,130 | -0.19(-1.23%) |
Jul 12, 2021 | 15.87 | 15.90 | 15.69 | 15.76 | 6,042,248 | -0.14(-0.88%) |
Jul 09, 2021 | 15.66 | 15.91 | 15.65 | 15.90 | 6,223,422 | +0.37(+2.40%) |
Jul 08, 2021 | 15.67 | 15.73 | 15.48 | 15.53 | 5,970,066 | -0.22(-1.43%) |
Jul 07, 2021 | 15.75 | 15.84 | 15.69 | 15.75 | 6,065,702 | -0.05(-0.34%) |
Jul 06, 2021 | 15.87 | 15.90 | 15.54 | 15.81 | 9,348,004 | -0.17(-1.07%) |
Jul 02, 2021 | 15.84 | 16.04 | 15.82 | 15.98 | 9,092,965 | +0.28(+1.78%) |
Jul 01, 2021 | 15.60 | 15.89 | 15.47 | 15.70 | 6,585,784 | +0.11(+0.70%) |
Jun 30, 2021 | 15.68 | 15.81 | 15.60 | 15.59 | 5,440,336 | -0.09(-0.59%) |
Jun 29, 2021 | 15.86 | 15.92 | 15.67 | 15.68 | 4,551,370 | -0.16(-1.03%) |
Jun 28, 2021 | 15.90 | 15.91 | 15.74 | 15.85 | 5,366,807 | -0.05(-0.34%) |
Jun 25, 2021 | 15.91 | 16.00 | 15.85 | 15.90 | 6,258,272 | +0.00(+0.00%) |
Jun 24, 2021 | 15.72 | 15.94 | 15.68 | 15.90 | 6,325,244 | +0.19(+1.18%) |
Jun 23, 2021 | 15.76 | 15.87 | 15.69 | 15.71 | 6,719,204 | -0.08(-0.49%) |
Jun 22, 2021 | 15.77 | 15.98 | 15.59 | 15.79 | 8,529,791 | +0.07(+0.44%) |
Jun 21, 2021 | 15.39 | 15.82 | 15.36 | 15.72 | 8,053,781 | +0.35(+2.27%) |
Jun 18, 2021 | 16.19 | 16.19 | 15.37 | 15.37 | 17,563,072 | -0.79(-4.89%) |
Jun 17, 2021 | 16.25 | 16.30 | 16.03 | 16.16 | 9,409,931 | -0.09(-0.57%) |
Jun 16, 2021 | 16.44 | 16.58 | 16.25 | 16.26 | 8,284,769 | -0.02(-0.14%) |
Jun 15, 2021 | 16.79 | 16.83 | 16.25 | 16.28 | 10,261,366 | -0.54(-3.19%) |
Jun 14, 2021 | 16.67 | 16.83 | 16.67 | 16.82 | 5,788,192 | +0.16(+0.97%) |
Jun 11, 2021 | 16.69 | 16.69 | 16.50 | 16.66 | 5,308,863 | -0.08(-0.46%) |
Jun 10, 2021 | 16.58 | 16.74 | 16.51 | 16.73 | 3,583,239 | +0.17(+1.02%) |
Jun 09, 2021 | 16.62 | 16.73 | 16.55 | 16.56 | 3,919,201 | +0.07(+0.42%) |
Jun 08, 2021 | 16.35 | 16.53 | 16.26 | 16.50 | 9,556,535 | +0.19(+1.17%) |
Jun 07, 2021 | 16.27 | 16.56 | 16.24 | 16.30 | 10,157,505 | +0.15(+0.95%) |
Jun 04, 2021 | 16.34 | 16.34 | 16.09 | 16.15 | 9,245,006 | -0.10(-0.61%) |
Jun 03, 2021 | 16.46 | 16.47 | 16.06 | 16.25 | 9,620,362 | -0.21(-1.30%) |
Jun 02, 2021 | 16.37 | 16.52 | 16.32 | 16.46 | 5,258,777 | +0.11(+0.70%) |
Jun 01, 2021 | 16.33 | 16.37 | 16.12 | 16.35 | 6,214,355 | +0.15(+0.90%) |
May 28, 2021 | 16.19 | 16.24 | 16.01 | 16.20 | 5,402,042 | +0.08(+0.52%) |
May 27, 2021 | 16.43 | 16.44 | 16.09 | 16.12 | 6,064,866 | -0.21(-1.27%) |
May 26, 2021 | 16.34 | 16.48 | 16.20 | 16.33 | 4,401,593 | +0.02(+0.09%) |
May 25, 2021 | 16.33 | 16.38 | 16.17 | 16.31 | 3,702,296 | +0.00(+0.00%) |
May 24, 2021 | 16.19 | 16.37 | 16.14 | 16.31 | 3,294,257 | +0.24(+1.48%) |
May 21, 2021 | 16.09 | 16.23 | 16.02 | 16.07 | 6,223,338 | -0.02(-0.10%) |
May 20, 2021 | 15.89 | 16.14 | 15.86 | 16.09 | 3,544,548 | +0.15(+0.96%) |
May 19, 2021 | 15.84 | 15.95 | 15.62 | 15.94 | 6,047,988 | +0.01(+0.05%) |
May 18, 2021 | 16.14 | 16.25 | 15.88 | 15.93 | 5,192,868 | -0.15(-0.95%) |
May 17, 2021 | 15.94 | 16.16 | 15.89 | 16.08 | 3,745,723 | +0.15(+0.91%) |
May 14, 2021 | 15.90 | 16.04 | 15.89 | 15.94 | 3,394,446 | +0.10(+0.63%) |
May 13, 2021 | 15.80 | 16.05 | 15.76 | 15.84 | 4,722,579 | +0.08(+0.49%) |
May 12, 2021 | 16.27 | 16.34 | 15.74 | 15.76 | 5,285,414 | -0.57(-3.47%) |
May 11, 2021 | 16.21 | 16.37 | 16.11 | 16.33 | 4,248,486 | -0.13(-0.79%) |
May 10, 2021 | 16.52 | 16.69 | 16.45 | 16.46 | 3,681,549 | +0.02(+0.09%) |
May 07, 2021 | 16.24 | 16.44 | 16.19 | 16.44 | 4,201,533 | +0.21(+1.32%) |
May 06, 2021 | 16.16 | 16.43 | 16.09 | 16.23 | 4,146,074 | +0.08(+0.52%) |
May 05, 2021 | 16.14 | 16.51 | 16.01 | 16.14 | 7,402,760 | -0.37(-2.23%) |
May 04, 2021 | 16.70 | 16.78 | 16.39 | 16.51 | 5,109,491 | -0.18(-1.10%) |