Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.96 | 19.27 | 18.96 | 19.11 | 1,991,459 | -0.25(-1.28%) |
Jul 29, 2021 | 19.45 | 19.59 | 19.33 | 19.36 | 2,449,735 | +0.36(+1.91%) |
Jul 28, 2021 | 18.64 | 19.01 | 18.51 | 18.99 | 2,551,522 | +0.09(+0.45%) |
Jul 27, 2021 | 18.67 | 18.93 | 18.48 | 18.91 | 2,274,322 | +0.44(+2.37%) |
Jul 26, 2021 | 18.40 | 18.67 | 18.32 | 18.47 | 2,508,126 | +0.16(+0.88%) |
Jul 23, 2021 | 18.46 | 18.53 | 18.14 | 18.31 | 2,536,518 | -0.11(-0.62%) |
Jul 22, 2021 | 18.62 | 18.65 | 18.27 | 18.42 | 2,340,933 | -0.22(-1.18%) |
Jul 21, 2021 | 18.28 | 18.72 | 18.27 | 18.64 | 2,564,534 | -0.02(-0.10%) |
Jul 20, 2021 | 18.76 | 19.12 | 18.53 | 18.66 | 2,407,937 | +0.19(+1.03%) |
Jul 19, 2021 | 18.44 | 18.70 | 18.24 | 18.47 | 2,775,445 | -0.18(-0.97%) |
Jul 16, 2021 | 19.38 | 19.38 | 18.58 | 18.65 | 3,196,028 | -0.65(-3.36%) |
Jul 15, 2021 | 19.31 | 19.36 | 18.99 | 19.30 | 2,891,080 | +0.26(+1.35%) |
Jul 14, 2021 | 19.25 | 19.28 | 18.85 | 19.04 | 2,681,680 | +0.30(+1.63%) |
Jul 13, 2021 | 18.52 | 19.16 | 18.52 | 18.74 | 2,633,897 | +0.36(+1.97%) |
Jul 12, 2021 | 18.55 | 18.75 | 18.19 | 18.37 | 2,458,094 | -0.20(-1.08%) |
Jul 09, 2021 | 18.30 | 18.69 | 18.29 | 18.57 | 2,419,806 | +0.33(+1.83%) |
Jul 08, 2021 | 18.69 | 18.76 | 18.08 | 18.24 | 3,171,591 | -0.34(-1.85%) |
Jul 07, 2021 | 18.67 | 18.77 | 18.37 | 18.58 | 3,732,625 | +0.10(+0.52%) |
Jul 06, 2021 | 18.82 | 18.98 | 18.24 | 18.49 | 5,416,101 | +0.30(+1.68%) |
Jul 02, 2021 | 18.21 | 18.30 | 17.87 | 18.18 | 3,533,910 | +0.40(+2.25%) |
Jul 01, 2021 | 18.09 | 18.25 | 17.71 | 17.78 | 3,795,473 | +0.08(+0.43%) |
Jun 30, 2021 | 17.56 | 17.84 | 17.55 | 17.71 | 2,856,223 | +0.24(+1.36%) |
Jun 29, 2021 | 17.36 | 17.78 | 17.33 | 17.47 | 5,580,515 | -0.20(-1.13%) |
Jun 28, 2021 | 17.98 | 18.16 | 17.44 | 17.67 | 2,659,570 | -0.26(-1.44%) |
Jun 25, 2021 | 18.28 | 18.33 | 17.80 | 17.93 | 3,165,444 | -0.05(-0.26%) |
Jun 24, 2021 | 18.02 | 18.55 | 17.93 | 17.97 | 3,583,379 | +0.20(+1.13%) |
Jun 23, 2021 | 18.06 | 18.29 | 17.75 | 17.77 | 3,159,260 | -0.06(-0.32%) |
Jun 22, 2021 | 17.64 | 17.91 | 17.48 | 17.83 | 5,179,975 | -0.34(-1.89%) |
Jun 21, 2021 | 18.23 | 18.29 | 17.97 | 18.17 | 3,891,396 | +0.17(+0.95%) |
Jun 18, 2021 | 18.49 | 18.58 | 17.99 | 18.00 | 4,337,998 | -0.53(-2.88%) |
Jun 17, 2021 | 18.89 | 19.05 | 18.38 | 18.54 | 5,702,896 | -0.83(-4.28%) |
Jun 16, 2021 | 19.72 | 19.88 | 19.20 | 19.37 | 3,316,587 | -0.35(-1.79%) |
Jun 15, 2021 | 20.19 | 20.20 | 19.37 | 19.72 | 3,172,246 | -0.41(-2.04%) |
Jun 14, 2021 | 20.01 | 20.39 | 19.89 | 20.13 | 3,940,823 | -0.49(-2.36%) |
Jun 11, 2021 | 20.92 | 21.07 | 20.42 | 20.61 | 3,241,937 | -0.61(-2.87%) |
Jun 10, 2021 | 20.63 | 21.28 | 20.58 | 21.22 | 2,841,183 | +0.62(+3.01%) |
Jun 09, 2021 | 20.75 | 20.96 | 20.60 | 20.60 | 1,777,598 | -0.18(-0.87%) |
Jun 08, 2021 | 21.24 | 21.29 | 20.76 | 20.79 | 2,982,981 | -0.66(-3.07%) |
Jun 07, 2021 | 21.52 | 21.62 | 21.35 | 21.44 | 2,156,491 | -0.49(-2.22%) |
Jun 04, 2021 | 21.99 | 22.09 | 21.81 | 21.93 | 2,999,919 | +0.20(+0.92%) |
Jun 03, 2021 | 21.94 | 22.13 | 21.51 | 21.73 | 5,271,881 | -0.98(-4.32%) |
Jun 02, 2021 | 22.73 | 22.80 | 22.56 | 22.71 | 4,646,821 | -0.12(-0.54%) |
Jun 01, 2021 | 23.17 | 23.31 | 22.63 | 22.84 | 3,951,957 | +0.18(+0.80%) |
May 28, 2021 | 22.38 | 22.84 | 22.33 | 22.65 | 2,786,436 | -0.06(-0.25%) |
May 27, 2021 | 22.93 | 23.14 | 22.70 | 22.71 | 3,313,291 | -0.32(-1.41%) |
May 26, 2021 | 23.56 | 23.73 | 22.81 | 23.04 | 7,097,651 | -0.93(-3.90%) |
May 25, 2021 | 23.89 | 24.17 | 23.63 | 23.97 | 6,305,703 | +0.06(+0.24%) |
May 24, 2021 | 23.90 | 24.12 | 23.84 | 23.91 | 2,917,295 | -0.39(-1.61%) |
May 21, 2021 | 24.47 | 24.54 | 23.96 | 24.30 | 6,339,631 | -0.06(-0.23%) |
May 20, 2021 | 24.35 | 24.74 | 24.28 | 24.36 | 2,583,231 | -0.16(-0.66%) |
May 19, 2021 | 24.78 | 25.51 | 24.27 | 24.52 | 6,662,668 | +0.21(+0.86%) |
May 18, 2021 | 24.28 | 24.53 | 23.97 | 24.31 | 3,679,219 | +0.43(+1.80%) |
May 17, 2021 | 23.11 | 24.09 | 23.04 | 23.88 | 3,997,545 | +1.29(+5.69%) |
May 14, 2021 | 22.25 | 22.69 | 22.23 | 22.60 | 2,904,611 | +0.89(+4.08%) |
May 13, 2021 | 21.70 | 22.00 | 21.45 | 21.71 | 2,396,271 | -0.14(-0.65%) |
May 12, 2021 | 21.85 | 22.14 | 21.72 | 21.85 | 3,153,465 | +0.17(+0.79%) |
May 11, 2021 | 21.10 | 21.72 | 20.94 | 21.68 | 3,811,469 | +0.11(+0.53%) |
May 10, 2021 | 22.04 | 22.20 | 21.52 | 21.57 | 4,330,322 | -0.45(-2.03%) |
May 07, 2021 | 21.90 | 22.21 | 21.62 | 22.02 | 3,730,654 | +0.67(+3.12%) |
May 06, 2021 | 20.78 | 21.53 | 20.70 | 21.35 | 4,242,171 | +0.83(+4.04%) |
May 05, 2021 | 20.41 | 20.60 | 20.27 | 20.52 | 1,597,520 | +0.18(+0.89%) |
May 04, 2021 | 20.63 | 20.94 | 20.08 | 20.34 | 3,033,014 | -0.43(-2.06%) |