Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.98 | 15.82 | 14.89 | 15.33 | 18,322,090 | +0.33(+2.23%) |
Jul 29, 2021 | 15.23 | 15.51 | 14.98 | 14.99 | 10,996,386 | -0.09(-0.60%) |
Jul 28, 2021 | 15.39 | 15.61 | 14.99 | 15.08 | 10,564,681 | -0.28(-1.82%) |
Jul 27, 2021 | 15.53 | 15.59 | 14.96 | 15.36 | 14,708,756 | -0.37(-2.35%) |
Jul 26, 2021 | 15.10 | 15.85 | 15.08 | 15.73 | 13,957,581 | +0.71(+4.74%) |
Jul 23, 2021 | 15.31 | 15.43 | 14.79 | 15.02 | 13,407,298 | -0.27(-1.77%) |
Jul 22, 2021 | 15.81 | 15.82 | 15.16 | 15.29 | 15,153,384 | -0.56(-3.53%) |
Jul 21, 2021 | 15.41 | 16.07 | 15.41 | 15.85 | 15,767,775 | +0.65(+4.27%) |
Jul 20, 2021 | 14.57 | 15.31 | 14.38 | 15.20 | 15,640,997 | +0.68(+4.66%) |
Jul 19, 2021 | 14.71 | 14.90 | 14.14 | 14.52 | 19,320,686 | -0.75(-4.90%) |
Jul 16, 2021 | 16.05 | 16.23 | 15.08 | 15.27 | 14,392,156 | -0.56(-3.53%) |
Jul 15, 2021 | 16.23 | 16.26 | 15.48 | 15.83 | 13,236,025 | -0.44(-2.71%) |
Jul 14, 2021 | 16.88 | 17.21 | 16.25 | 16.27 | 10,133,570 | -0.45(-2.70%) |
Jul 13, 2021 | 17.13 | 17.31 | 16.62 | 16.72 | 11,101,485 | -0.50(-2.88%) |
Jul 12, 2021 | 16.67 | 17.29 | 16.43 | 17.22 | 14,380,413 | +0.39(+2.30%) |
Jul 09, 2021 | 15.88 | 16.87 | 15.88 | 16.83 | 16,786,318 | +1.08(+6.87%) |
Jul 08, 2021 | 15.09 | 15.75 | 14.88 | 15.75 | 17,043,310 | +0.27(+1.75%) |
Jul 07, 2021 | 16.23 | 16.38 | 15.37 | 15.48 | 18,842,804 | -0.98(-5.97%) |
Jul 06, 2021 | 16.78 | 16.78 | 16.11 | 16.46 | 11,416,104 | -0.32(-1.93%) |
Jul 02, 2021 | 16.96 | 16.96 | 16.64 | 16.79 | 6,264,093 | -0.19(-1.12%) |
Jul 01, 2021 | 17.35 | 17.46 | 16.87 | 16.98 | 9,361,819 | -0.12(-0.69%) |
Jun 30, 2021 | 16.99 | 17.26 | 16.84 | 17.09 | 9,544,979 | +0.12(+0.69%) |
Jun 29, 2021 | 17.49 | 17.51 | 16.98 | 16.98 | 9,028,822 | -0.38(-2.18%) |
Jun 28, 2021 | 17.69 | 17.70 | 17.05 | 17.35 | 12,345,197 | -0.33(-1.89%) |
Jun 25, 2021 | 17.68 | 18.31 | 17.62 | 17.69 | 20,717,052 | +0.15(+0.87%) |
Jun 24, 2021 | 17.01 | 17.88 | 16.87 | 17.53 | 19,784,366 | +0.60(+3.57%) |
Jun 23, 2021 | 16.75 | 17.14 | 16.63 | 16.93 | 10,211,747 | +0.12(+0.70%) |
Jun 22, 2021 | 16.44 | 16.91 | 16.18 | 16.81 | 12,922,551 | +0.42(+2.59%) |
Jun 21, 2021 | 16.01 | 16.53 | 16.00 | 16.39 | 11,888,657 | +0.41(+2.60%) |
Jun 18, 2021 | 16.35 | 16.52 | 15.92 | 15.98 | 17,342,784 | -0.37(-2.26%) |
Jun 17, 2021 | 16.80 | 16.91 | 16.07 | 16.34 | 27,594,254 | -0.46(-2.74%) |
Jun 16, 2021 | 16.44 | 16.94 | 16.08 | 16.80 | 15,849,262 | +0.18(+1.08%) |
Jun 15, 2021 | 16.87 | 17.07 | 16.16 | 16.62 | 15,676,753 | -0.32(-1.86%) |
Jun 14, 2021 | 17.69 | 17.75 | 16.84 | 16.94 | 14,512,116 | -0.60(-3.44%) |
Jun 11, 2021 | 17.21 | 17.58 | 16.92 | 17.54 | 11,201,238 | +0.48(+2.80%) |
Jun 10, 2021 | 17.76 | 18.23 | 17.05 | 17.07 | 13,223,090 | -0.60(-3.42%) |
Jun 09, 2021 | 16.93 | 18.37 | 16.78 | 17.67 | 32,620,128 | +0.83(+4.93%) |
Jun 08, 2021 | 16.78 | 17.04 | 16.29 | 16.84 | 16,844,452 | +0.04(+0.21%) |
Jun 07, 2021 | 16.23 | 16.88 | 16.17 | 16.80 | 14,165,569 | +0.63(+3.90%) |
Jun 04, 2021 | 16.56 | 16.62 | 15.91 | 16.17 | 18,895,022 | -0.34(-2.07%) |
Jun 03, 2021 | 17.01 | 17.04 | 16.42 | 16.52 | 14,730,295 | -0.54(-3.17%) |
Jun 02, 2021 | 16.88 | 17.07 | 16.15 | 17.06 | 20,384,226 | +0.38(+2.27%) |
Jun 01, 2021 | 16.61 | 17.06 | 16.58 | 16.68 | 13,467,074 | +0.20(+1.20%) |
May 28, 2021 | 17.02 | 17.17 | 16.41 | 16.48 | 12,798,352 | -0.53(-3.13%) |
May 27, 2021 | 16.66 | 17.11 | 16.52 | 17.01 | 14,418,745 | +0.40(+2.39%) |
May 26, 2021 | 16.25 | 16.91 | 16.19 | 16.62 | 16,487,973 | +0.42(+2.62%) |
May 25, 2021 | 16.21 | 16.90 | 16.18 | 16.19 | 13,168,105 | +0.05(+0.28%) |
May 24, 2021 | 16.66 | 16.66 | 16.14 | 16.15 | 13,731,475 | -0.26(-1.59%) |
May 21, 2021 | 16.44 | 16.58 | 16.12 | 16.41 | 16,368,481 | +0.14(+0.83%) |
May 20, 2021 | 16.74 | 17.12 | 16.00 | 16.27 | 28,262,130 | -0.66(-3.89%) |
May 19, 2021 | 16.84 | 17.11 | 16.20 | 16.93 | 29,293,850 | -0.28(-1.62%) |
May 18, 2021 | 17.53 | 17.71 | 16.71 | 17.21 | 41,299,212 | -0.06(-0.37%) |
May 17, 2021 | 16.28 | 17.39 | 16.23 | 17.27 | 32,483,402 | +0.97(+5.97%) |
May 14, 2021 | 14.66 | 16.45 | 14.62 | 16.30 | 32,604,016 | +2.00(+14.00%) |
May 13, 2021 | 14.84 | 15.38 | 14.02 | 14.30 | 17,859,244 | -0.48(-3.23%) |
May 12, 2021 | 15.44 | 15.53 | 14.74 | 14.78 | 16,838,602 | -0.78(-4.99%) |
May 11, 2021 | 15.45 | 15.78 | 15.00 | 15.55 | 15,935,300 | -0.27(-1.71%) |
May 10, 2021 | 16.12 | 16.72 | 15.80 | 15.82 | 18,787,406 | -0.12(-0.74%) |
May 07, 2021 | 15.68 | 16.09 | 15.51 | 15.94 | 8,893,869 | +0.32(+2.02%) |
May 06, 2021 | 15.79 | 15.91 | 15.29 | 15.62 | 8,124,969 | -0.07(-0.46%) |
May 05, 2021 | 16.08 | 16.40 | 15.59 | 15.70 | 14,317,337 | -0.28(-1.75%) |
May 04, 2021 | 15.97 | 15.99 | 15.30 | 15.98 | 12,896,291 | -0.17(-1.06%) |