Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.84 | 18.10 | 17.68 | 17.72 | 3,316,275 | -0.21(-1.19%) |
Jul 29, 2021 | 18.09 | 18.13 | 17.90 | 17.93 | 2,542,300 | -0.08(-0.46%) |
Jul 28, 2021 | 17.86 | 18.03 | 17.66 | 18.01 | 4,506,731 | +0.19(+1.04%) |
Jul 27, 2021 | 17.65 | 17.85 | 17.34 | 17.83 | 2,784,199 | +0.16(+0.89%) |
Jul 26, 2021 | 17.64 | 17.89 | 17.47 | 17.67 | 2,616,262 | +0.00(+0.00%) |
Jul 23, 2021 | 17.37 | 17.71 | 17.29 | 17.67 | 2,896,544 | +0.25(+1.43%) |
Jul 22, 2021 | 17.27 | 17.50 | 17.05 | 17.42 | 4,331,946 | +0.47(+2.78%) |
Jul 21, 2021 | 16.83 | 17.19 | 16.79 | 16.95 | 2,928,564 | +0.12(+0.71%) |
Jul 20, 2021 | 16.51 | 16.94 | 16.51 | 16.83 | 4,681,473 | +0.37(+2.25%) |
Jul 19, 2021 | 17.13 | 17.24 | 16.39 | 16.46 | 4,241,986 | -0.94(-5.42%) |
Jul 16, 2021 | 17.52 | 17.69 | 17.36 | 17.40 | 3,805,229 | -0.01(-0.05%) |
Jul 15, 2021 | 17.24 | 17.49 | 17.09 | 17.41 | 3,427,032 | +0.02(+0.11%) |
Jul 14, 2021 | 17.41 | 17.60 | 17.34 | 17.39 | 2,380,921 | -0.02(-0.11%) |
Jul 13, 2021 | 17.94 | 17.94 | 17.38 | 17.41 | 3,556,972 | -0.45(-2.54%) |
Jul 12, 2021 | 17.77 | 17.87 | 17.56 | 17.87 | 3,887,038 | -0.01(-0.05%) |
Jul 09, 2021 | 17.76 | 18.10 | 17.67 | 17.87 | 4,801,865 | +0.53(+3.04%) |
Jul 08, 2021 | 17.62 | 17.63 | 17.25 | 17.35 | 7,249,342 | -0.59(-3.30%) |
Jul 07, 2021 | 17.22 | 18.07 | 17.16 | 17.94 | 10,414,716 | +0.97(+5.72%) |
Jul 06, 2021 | 17.56 | 17.60 | 16.70 | 16.97 | 5,678,912 | -0.65(-3.68%) |
Jul 02, 2021 | 17.50 | 17.80 | 17.33 | 17.62 | 4,374,964 | +0.15(+0.85%) |
Jul 01, 2021 | 17.25 | 17.55 | 17.19 | 17.47 | 4,133,260 | +0.31(+1.78%) |
Jun 30, 2021 | 17.03 | 17.23 | 16.83 | 17.16 | 5,351,199 | +0.15(+0.87%) |
Jun 29, 2021 | 17.46 | 17.52 | 16.94 | 17.01 | 5,015,456 | -0.39(-2.23%) |
Jun 28, 2021 | 17.02 | 17.43 | 16.86 | 17.40 | 4,412,807 | +0.39(+2.28%) |
Jun 25, 2021 | 16.88 | 17.11 | 16.82 | 17.01 | 5,132,265 | +0.13(+0.77%) |
Jun 24, 2021 | 16.43 | 16.91 | 16.31 | 16.88 | 3,805,508 | +0.46(+2.82%) |
Jun 23, 2021 | 16.54 | 16.60 | 16.38 | 16.42 | 2,847,309 | -0.12(-0.73%) |
Jun 22, 2021 | 16.53 | 16.69 | 16.41 | 16.54 | 6,028,932 | -0.04(-0.22%) |
Jun 21, 2021 | 16.32 | 16.62 | 16.26 | 16.58 | 3,383,285 | +0.42(+2.58%) |
Jun 18, 2021 | 16.71 | 16.75 | 16.12 | 16.16 | 4,931,735 | -0.63(-3.75%) |
Jun 17, 2021 | 16.76 | 16.84 | 16.63 | 16.79 | 4,525,425 | +0.01(+0.06%) |
Jun 16, 2021 | 17.07 | 17.18 | 16.62 | 16.78 | 4,549,286 | -0.25(-1.47%) |
Jun 15, 2021 | 16.91 | 17.11 | 16.73 | 17.03 | 3,504,971 | +0.16(+0.93%) |
Jun 14, 2021 | 17.10 | 17.13 | 16.74 | 16.88 | 3,943,811 | -0.22(-1.29%) |
Jun 11, 2021 | 16.75 | 17.11 | 16.66 | 17.10 | 3,905,966 | +0.42(+2.53%) |
Jun 10, 2021 | 16.83 | 16.83 | 16.46 | 16.67 | 3,611,657 | -0.10(-0.60%) |
Jun 09, 2021 | 16.74 | 16.86 | 16.59 | 16.77 | 4,690,180 | +0.12(+0.72%) |
Jun 08, 2021 | 16.21 | 16.77 | 16.08 | 16.66 | 7,794,822 | +0.50(+3.07%) |
Jun 07, 2021 | 16.01 | 16.27 | 15.88 | 16.16 | 6,052,841 | +0.19(+1.21%) |
Jun 04, 2021 | 15.88 | 16.02 | 15.73 | 15.97 | 7,595,016 | +0.03(+0.17%) |
Jun 03, 2021 | 14.97 | 16.02 | 14.74 | 15.94 | 9,132,166 | +0.57(+3.70%) |
Jun 02, 2021 | 15.14 | 15.45 | 14.98 | 15.37 | 7,452,507 | +0.28(+1.82%) |
Jun 01, 2021 | 14.96 | 15.17 | 14.85 | 15.10 | 6,685,908 | +0.26(+1.73%) |
May 28, 2021 | 14.69 | 14.89 | 14.64 | 14.84 | 6,903,489 | +0.10(+0.68%) |
May 27, 2021 | 14.90 | 14.98 | 14.60 | 14.74 | 8,280,543 | -0.16(-1.05%) |
May 26, 2021 | 14.82 | 15.02 | 14.74 | 14.89 | 4,426,838 | +0.05(+0.31%) |
May 25, 2021 | 15.19 | 15.31 | 14.84 | 14.85 | 5,763,825 | -0.44(-2.88%) |
May 24, 2021 | 15.43 | 15.47 | 15.07 | 15.29 | 3,327,238 | -0.02(-0.12%) |
May 21, 2021 | 15.21 | 15.42 | 15.15 | 15.31 | 4,716,187 | +0.18(+1.21%) |
May 20, 2021 | 15.32 | 15.51 | 15.11 | 15.12 | 8,841,362 | -0.05(-0.30%) |
May 19, 2021 | 14.65 | 15.20 | 14.55 | 15.17 | 6,380,987 | +0.35(+2.35%) |
May 18, 2021 | 14.60 | 14.99 | 14.50 | 14.82 | 5,635,098 | +0.21(+1.44%) |
May 17, 2021 | 14.88 | 14.98 | 14.46 | 14.61 | 7,184,365 | -0.42(-2.81%) |
May 14, 2021 | 14.84 | 15.31 | 14.83 | 15.03 | 4,730,592 | +0.29(+1.99%) |
May 13, 2021 | 14.75 | 15.00 | 14.63 | 14.74 | 7,252,908 | +0.06(+0.38%) |
May 12, 2021 | 14.99 | 15.17 | 14.66 | 14.68 | 8,115,152 | -0.30(-2.02%) |
May 11, 2021 | 14.76 | 15.08 | 14.70 | 14.98 | 7,823,080 | +0.29(+2.00%) |
May 10, 2021 | 14.90 | 15.10 | 14.69 | 14.69 | 5,324,820 | -0.04(-0.25%) |
May 07, 2021 | 14.74 | 14.74 | 14.20 | 14.73 | 12,033,707 | -0.01(-0.06%) |
May 06, 2021 | 14.90 | 14.98 | 14.24 | 14.74 | 10,650,533 | -0.18(-1.23%) |
May 05, 2021 | 14.98 | 15.05 | 14.41 | 14.92 | 15,801,830 | -0.03(-0.18%) |
May 04, 2021 | 15.47 | 15.47 | 14.95 | 14.95 | 8,573,914 | -0.47(-3.04%) |