Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.49 | 16.90 | 15.96 | 16.12 | 3,636,423 | -0.39(-2.36%) |
Jul 29, 2021 | 16.75 | 17.04 | 16.48 | 16.51 | 3,536,577 | -0.12(-0.72%) |
Jul 28, 2021 | 15.99 | 16.73 | 15.98 | 16.63 | 2,716,591 | +0.74(+4.66%) |
Jul 27, 2021 | 16.15 | 16.28 | 15.57 | 15.89 | 5,039,979 | -0.41(-2.52%) |
Jul 26, 2021 | 15.77 | 16.66 | 15.71 | 16.30 | 3,807,834 | +0.38(+2.39%) |
Jul 23, 2021 | 15.68 | 16.20 | 15.46 | 15.92 | 4,659,901 | -0.18(-1.12%) |
Jul 22, 2021 | 16.82 | 16.84 | 15.95 | 16.10 | 2,847,817 | -0.29(-1.77%) |
Jul 21, 2021 | 15.96 | 16.54 | 15.95 | 16.39 | 3,427,528 | +0.45(+2.82%) |
Jul 20, 2021 | 15.32 | 16.06 | 15.09 | 15.94 | 4,410,105 | +0.78(+5.15%) |
Jul 19, 2021 | 14.81 | 15.49 | 14.48 | 15.16 | 6,551,427 | -0.16(-1.04%) |
Jul 16, 2021 | 15.50 | 15.75 | 15.11 | 15.32 | 4,013,996 | -0.22(-1.42%) |
Jul 15, 2021 | 15.38 | 16.08 | 15.03 | 15.54 | 7,041,148 | +0.16(+1.04%) |
Jul 14, 2021 | 16.21 | 16.40 | 15.31 | 15.38 | 7,108,239 | -0.99(-6.05%) |
Jul 13, 2021 | 17.00 | 17.04 | 16.34 | 16.37 | 3,640,503 | -0.69(-4.04%) |
Jul 12, 2021 | 17.17 | 17.17 | 16.48 | 17.06 | 3,900,905 | +0.16(+0.95%) |
Jul 09, 2021 | 17.10 | 17.23 | 16.68 | 16.90 | 6,093,843 | -0.11(-0.65%) |
Jul 08, 2021 | 16.01 | 17.21 | 15.84 | 17.01 | 6,828,938 | +0.12(+0.71%) |
Jul 07, 2021 | 17.85 | 17.94 | 16.59 | 16.89 | 7,374,852 | -1.08(-6.01%) |
Jul 06, 2021 | 17.91 | 18.54 | 17.60 | 17.97 | 4,543,739 | +0.04(+0.22%) |
Jul 02, 2021 | 18.25 | 18.46 | 17.69 | 17.93 | 5,672,605 | -0.49(-2.66%) |
Jul 01, 2021 | 19.30 | 19.31 | 18.12 | 18.42 | 6,964,212 | -0.86(-4.46%) |
Jun 30, 2021 | 19.08 | 19.92 | 18.59 | 19.28 | 6,910,500 | +0.08(+0.42%) |
Jun 29, 2021 | 20.07 | 20.21 | 19.15 | 19.20 | 7,094,153 | -0.87(-4.33%) |
Jun 28, 2021 | 19.31 | 20.61 | 19.26 | 20.07 | 10,087,078 | +0.77(+3.99%) |
Jun 25, 2021 | 19.21 | 20.03 | 18.81 | 19.30 | 33,241,360 | +0.26(+1.37%) |
Jun 24, 2021 | 19.05 | 19.70 | 18.92 | 19.04 | 11,080,309 | -0.23(-1.19%) |
Jun 23, 2021 | 17.85 | 19.41 | 17.80 | 19.27 | 12,154,457 | +1.62(+9.18%) |
Jun 22, 2021 | 17.45 | 17.99 | 17.11 | 17.65 | 6,483,972 | +0.14(+0.80%) |
Jun 21, 2021 | 17.50 | 17.86 | 16.86 | 17.51 | 6,690,010 | -0.14(-0.79%) |
Jun 18, 2021 | 18.30 | 18.60 | 17.32 | 17.65 | 9,262,484 | -0.68(-3.71%) |
Jun 17, 2021 | 17.84 | 18.95 | 17.74 | 18.33 | 11,259,522 | +0.59(+3.33%) |
Jun 16, 2021 | 16.98 | 17.97 | 16.74 | 17.74 | 8,946,925 | +0.71(+4.17%) |
Jun 15, 2021 | 18.02 | 18.29 | 16.56 | 17.03 | 13,089,351 | -1.32(-7.19%) |
Jun 14, 2021 | 18.56 | 18.80 | 18.01 | 18.35 | 7,500,350 | -0.29(-1.56%) |
Jun 11, 2021 | 17.69 | 18.91 | 17.61 | 18.64 | 10,672,606 | +1.04(+5.91%) |
Jun 10, 2021 | 18.12 | 18.50 | 17.43 | 17.60 | 14,429,157 | -1.07(-5.73%) |
Jun 09, 2021 | 19.03 | 19.39 | 18.01 | 18.67 | 19,766,372 | +0.60(+3.32%) |
Jun 08, 2021 | 17.50 | 18.19 | 16.91 | 18.07 | 16,819,102 | +0.67(+3.85%) |
Jun 07, 2021 | 16.11 | 17.45 | 15.82 | 17.40 | 15,879,080 | +1.48(+9.30%) |
Jun 04, 2021 | 15.93 | 16.06 | 15.26 | 15.92 | 10,344,875 | +0.01(+0.06%) |
Jun 03, 2021 | 14.61 | 16.36 | 14.47 | 15.91 | 26,383,652 | +1.22(+8.30%) |
Jun 02, 2021 | 13.31 | 14.80 | 13.25 | 14.69 | 16,703,112 | +1.29(+9.63%) |
Jun 01, 2021 | 13.43 | 13.68 | 12.92 | 13.40 | 9,316,995 | +0.14(+1.06%) |
May 28, 2021 | 13.60 | 13.85 | 13.16 | 13.26 | 9,611,933 | -0.35(-2.57%) |
May 27, 2021 | 12.90 | 13.62 | 12.83 | 13.61 | 13,573,555 | +0.63(+4.85%) |
May 26, 2021 | 12.50 | 13.27 | 12.47 | 12.98 | 12,024,557 | +0.47(+3.76%) |
May 25, 2021 | 12.61 | 12.98 | 12.27 | 12.51 | 8,769,529 | -0.03(-0.24%) |
May 24, 2021 | 12.26 | 12.73 | 11.94 | 12.54 | 11,162,880 | +0.07(+0.56%) |
May 21, 2021 | 12.25 | 12.59 | 12.15 | 12.47 | 10,630,589 | +0.14(+1.14%) |
May 20, 2021 | 13.09 | 13.10 | 11.93 | 12.33 | 17,529,198 | -0.17(-1.36%) |
May 19, 2021 | 11.72 | 12.55 | 11.45 | 12.50 | 18,545,216 | +0.30(+2.46%) |
May 18, 2021 | 11.28 | 12.65 | 11.04 | 12.20 | 30,863,472 | +0.98(+8.73%) |
May 17, 2021 | 10.53 | 11.38 | 10.44 | 11.22 | 25,589,892 | +0.72(+6.86%) |
May 14, 2021 | 11.65 | 11.79 | 10.14 | 10.50 | 39,982,264 | +0.55(+5.53%) |
May 13, 2021 | 10.35 | 10.61 | 9.752 | 9.950 | 12,650,321 | -0.34(-3.30%) |
May 12, 2021 | 10.50 | 10.81 | 10.15 | 10.29 | 8,416,306 | -0.40(-3.74%) |
May 11, 2021 | 9.730 | 10.81 | 9.610 | 10.69 | 14,896,988 | +0.43(+4.19%) |
May 10, 2021 | 11.19 | 11.19 | 10.15 | 10.26 | 19,410,840 | -1.02(-9.04%) |
May 07, 2021 | 11.36 | 11.64 | 10.88 | 11.28 | 11,114,379 | -0.02(-0.18%) |
May 06, 2021 | 11.21 | 11.60 | 11.06 | 11.30 | 12,583,611 | -0.07(-0.62%) |
May 05, 2021 | 11.80 | 12.02 | 11.30 | 11.37 | 10,202,457 | -0.61(-5.09%) |
May 04, 2021 | 12.05 | 12.08 | 11.46 | 11.98 | 14,332,010 | -0.31(-2.52%) |