Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.51 | 19.63 | 19.33 | 19.52 | 4,070,628 | -0.19(-0.96%) |
Jul 29, 2021 | 19.50 | 19.83 | 19.41 | 19.71 | 4,072,178 | +0.29(+1.49%) |
Jul 28, 2021 | 19.19 | 19.54 | 19.08 | 19.42 | 6,871,394 | +0.22(+1.15%) |
Jul 27, 2021 | 19.50 | 19.61 | 18.90 | 19.20 | 6,290,927 | -0.45(-2.29%) |
Jul 26, 2021 | 19.68 | 20.05 | 19.57 | 19.65 | 5,360,980 | -0.03(-0.15%) |
Jul 23, 2021 | 19.89 | 19.91 | 19.62 | 19.68 | 1,965,437 | -0.11(-0.56%) |
Jul 22, 2021 | 20.20 | 20.41 | 19.71 | 19.79 | 7,004,296 | -0.40(-1.98%) |
Jul 21, 2021 | 19.74 | 20.40 | 19.43 | 20.19 | 6,497,618 | +0.39(+1.97%) |
Jul 20, 2021 | 18.33 | 19.91 | 18.32 | 19.80 | 12,695,224 | +1.56(+8.55%) |
Jul 19, 2021 | 17.45 | 18.28 | 17.40 | 18.24 | 7,628,493 | +0.31(+1.73%) |
Jul 16, 2021 | 18.15 | 18.24 | 17.83 | 17.93 | 6,683,545 | -0.10(-0.55%) |
Jul 15, 2021 | 18.12 | 18.49 | 17.62 | 18.03 | 7,243,209 | -0.16(-0.88%) |
Jul 14, 2021 | 18.71 | 18.83 | 18.18 | 18.19 | 4,611,393 | -0.39(-2.10%) |
Jul 13, 2021 | 18.75 | 18.98 | 18.55 | 18.58 | 3,155,080 | -0.31(-1.64%) |
Jul 12, 2021 | 19.19 | 19.31 | 18.79 | 18.89 | 3,106,062 | -0.33(-1.72%) |
Jul 09, 2021 | 18.86 | 19.27 | 18.79 | 19.22 | 2,636,833 | +0.38(+2.02%) |
Jul 08, 2021 | 18.62 | 19.09 | 18.27 | 18.84 | 2,297,115 | -0.25(-1.31%) |
Jul 07, 2021 | 19.64 | 19.71 | 18.90 | 19.09 | 3,349,572 | -0.40(-2.05%) |
Jul 06, 2021 | 19.43 | 19.58 | 19.22 | 19.49 | 3,505,538 | +0.04(+0.21%) |
Jul 02, 2021 | 19.50 | 19.59 | 19.23 | 19.45 | 1,908,084 | +0.14(+0.73%) |
Jul 01, 2021 | 19.56 | 19.64 | 19.12 | 19.31 | 3,024,466 | -0.22(-1.13%) |
Jun 30, 2021 | 19.98 | 20.04 | 19.48 | 19.53 | 4,208,540 | -0.48(-2.40%) |
Jun 29, 2021 | 19.92 | 20.19 | 19.81 | 20.01 | 1,980,720 | +0.10(+0.50%) |
Jun 28, 2021 | 20.12 | 20.33 | 19.82 | 19.91 | 2,790,375 | -0.09(-0.45%) |
Jun 25, 2021 | 19.70 | 20.01 | 19.57 | 20.00 | 6,779,863 | +0.38(+1.94%) |
Jun 24, 2021 | 19.97 | 19.98 | 19.49 | 19.62 | 2,671,391 | -0.11(-0.56%) |
Jun 23, 2021 | 19.19 | 19.84 | 19.19 | 19.73 | 3,393,684 | +0.42(+2.18%) |
Jun 22, 2021 | 19.34 | 19.60 | 18.86 | 19.31 | 7,161,991 | -0.09(-0.46%) |
Jun 21, 2021 | 18.86 | 19.43 | 18.52 | 19.40 | 3,134,886 | +0.49(+2.59%) |
Jun 18, 2021 | 19.20 | 19.30 | 18.74 | 18.91 | 6,272,721 | -0.45(-2.32%) |
Jun 17, 2021 | 19.16 | 19.70 | 19.07 | 19.36 | 4,062,596 | +0.11(+0.57%) |
Jun 16, 2021 | 19.29 | 19.62 | 18.98 | 19.25 | 3,383,049 | +0.00(+0.00%) |
Jun 15, 2021 | 19.40 | 19.74 | 19.19 | 19.25 | 2,995,582 | -0.30(-1.53%) |
Jun 14, 2021 | 19.17 | 19.84 | 19.17 | 19.55 | 4,285,251 | +0.48(+2.52%) |
Jun 11, 2021 | 19.20 | 19.26 | 18.91 | 19.07 | 2,927,886 | -0.06(-0.31%) |
Jun 10, 2021 | 18.93 | 19.28 | 18.86 | 19.13 | 2,332,003 | +0.20(+1.06%) |
Jun 09, 2021 | 19.21 | 19.39 | 18.84 | 18.93 | 1,800,239 | -0.17(-0.89%) |
Jun 08, 2021 | 19.00 | 19.14 | 18.62 | 19.10 | 2,749,587 | +0.23(+1.22%) |
Jun 07, 2021 | 18.78 | 18.91 | 18.56 | 18.87 | 2,238,866 | +0.19(+1.02%) |
Jun 04, 2021 | 18.56 | 18.89 | 18.49 | 18.68 | 2,678,783 | +0.11(+0.59%) |
Jun 03, 2021 | 19.03 | 19.18 | 18.52 | 18.57 | 4,137,902 | -0.63(-3.28%) |
Jun 02, 2021 | 18.88 | 19.35 | 18.68 | 19.20 | 5,504,562 | +0.45(+2.40%) |
Jun 01, 2021 | 19.13 | 19.27 | 18.64 | 18.75 | 5,140,215 | -0.30(-1.57%) |
May 28, 2021 | 19.17 | 19.35 | 18.88 | 19.05 | 4,459,800 | -0.04(-0.21%) |
May 27, 2021 | 19.40 | 19.52 | 18.57 | 19.09 | 8,439,051 | -0.11(-0.57%) |
May 26, 2021 | 18.96 | 19.34 | 18.93 | 19.20 | 5,148,159 | +0.33(+1.75%) |
May 25, 2021 | 19.20 | 19.20 | 18.77 | 18.87 | 3,024,211 | -0.08(-0.42%) |
May 24, 2021 | 18.77 | 19.38 | 18.72 | 18.95 | 6,183,345 | +0.24(+1.28%) |
May 21, 2021 | 18.91 | 19.08 | 18.63 | 18.71 | 5,363,987 | +0.36(+1.96%) |
May 20, 2021 | 18.03 | 18.36 | 17.94 | 18.35 | 5,040,694 | +0.49(+2.74%) |
May 19, 2021 | 17.61 | 18.20 | 17.50 | 17.86 | 6,537,484 | -0.18(-1.00%) |
May 18, 2021 | 18.16 | 18.50 | 17.92 | 18.04 | 3,243,907 | +0.00(+0.00%) |
May 17, 2021 | 18.01 | 18.13 | 17.61 | 18.04 | 3,308,775 | +0.01(+0.06%) |
May 14, 2021 | 17.38 | 18.05 | 17.30 | 18.03 | 4,860,613 | +0.85(+4.95%) |
May 13, 2021 | 17.25 | 17.75 | 16.83 | 17.18 | 8,120,152 | +0.15(+0.88%) |
May 12, 2021 | 17.40 | 17.77 | 16.79 | 17.03 | 6,865,257 | -0.82(-4.59%) |
May 11, 2021 | 17.00 | 18.18 | 16.95 | 17.85 | 6,319,465 | -0.02(-0.11%) |
May 10, 2021 | 18.45 | 18.49 | 17.69 | 17.87 | 5,245,312 | -0.75(-4.03%) |
May 07, 2021 | 18.60 | 18.93 | 18.50 | 18.62 | 5,167,867 | +0.35(+1.92%) |
May 06, 2021 | 18.59 | 18.65 | 17.95 | 18.27 | 6,619,950 | -0.28(-1.51%) |
May 05, 2021 | 19.01 | 19.20 | 18.21 | 18.55 | 5,163,937 | -0.35(-1.85%) |
May 04, 2021 | 19.35 | 19.43 | 18.68 | 18.90 | 4,349,468 | -0.69(-3.52%) |