Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.59 | 18.98 | 17.67 | 17.72 | 1,435,992 | -0.84(-4.53%) |
Jul 29, 2021 | 18.65 | 19.55 | 18.34 | 18.56 | 1,571,064 | -0.18(-0.96%) |
Jul 28, 2021 | 17.85 | 18.91 | 17.73 | 18.74 | 1,928,040 | +1.01(+5.70%) |
Jul 27, 2021 | 17.75 | 17.99 | 17.39 | 17.73 | 802,188 | -0.27(-1.50%) |
Jul 26, 2021 | 18.08 | 18.44 | 17.82 | 18.00 | 1,092,586 | +0.13(+0.73%) |
Jul 23, 2021 | 17.76 | 18.06 | 17.58 | 17.87 | 1,054,280 | +0.26(+1.48%) |
Jul 22, 2021 | 18.06 | 18.06 | 17.44 | 17.61 | 663,804 | -0.37(-2.06%) |
Jul 21, 2021 | 17.49 | 17.99 | 17.41 | 17.98 | 1,389,248 | +0.79(+4.60%) |
Jul 20, 2021 | 16.77 | 17.43 | 16.41 | 17.19 | 1,405,338 | +0.51(+3.06%) |
Jul 19, 2021 | 16.58 | 16.77 | 16.14 | 16.68 | 1,547,608 | -0.38(-2.23%) |
Jul 16, 2021 | 17.75 | 17.75 | 17.03 | 17.06 | 1,333,524 | -0.45(-2.57%) |
Jul 15, 2021 | 16.90 | 17.70 | 16.80 | 17.51 | 1,393,092 | +0.49(+2.88%) |
Jul 14, 2021 | 17.63 | 17.93 | 16.87 | 17.02 | 2,310,854 | -0.55(-3.13%) |
Jul 13, 2021 | 18.60 | 18.71 | 17.52 | 17.57 | 2,464,908 | -1.04(-5.59%) |
Jul 12, 2021 | 18.04 | 18.65 | 18.02 | 18.61 | 2,115,788 | +0.38(+2.08%) |
Jul 09, 2021 | 18.26 | 18.54 | 17.98 | 18.23 | 1,409,873 | +0.26(+1.45%) |
Jul 08, 2021 | 17.72 | 18.39 | 17.42 | 17.97 | 1,195,962 | -0.22(-1.21%) |
Jul 07, 2021 | 18.17 | 18.42 | 17.91 | 18.19 | 849,382 | -0.13(-0.71%) |
Jul 06, 2021 | 18.69 | 18.69 | 17.77 | 18.32 | 1,555,772 | -0.43(-2.29%) |
Jul 02, 2021 | 19.25 | 19.25 | 18.56 | 18.75 | 1,408,593 | -0.36(-1.88%) |
Jul 01, 2021 | 18.33 | 19.12 | 18.10 | 19.11 | 1,518,388 | +0.89(+4.88%) |
Jun 30, 2021 | 17.96 | 18.33 | 17.50 | 18.22 | 3,378,051 | +0.28(+1.56%) |
Jun 29, 2021 | 17.84 | 18.16 | 17.66 | 17.94 | 2,385,662 | +0.17(+0.96%) |
Jun 28, 2021 | 17.68 | 17.94 | 17.39 | 17.77 | 1,061,323 | +0.10(+0.57%) |
Jun 25, 2021 | 17.95 | 18.06 | 17.50 | 17.67 | 1,979,466 | -0.18(-1.01%) |
Jun 24, 2021 | 17.65 | 17.91 | 17.40 | 17.85 | 529,713 | +0.31(+1.77%) |
Jun 23, 2021 | 17.73 | 17.78 | 17.45 | 17.54 | 1,278,104 | -0.03(-0.17%) |
Jun 22, 2021 | 17.43 | 17.70 | 17.21 | 17.57 | 817,838 | +0.04(+0.23%) |
Jun 21, 2021 | 17.29 | 17.63 | 17.05 | 17.53 | 755,413 | +0.42(+2.45%) |
Jun 18, 2021 | 17.09 | 17.22 | 16.85 | 17.11 | 2,030,290 | -0.41(-2.34%) |
Jun 17, 2021 | 17.39 | 17.58 | 17.15 | 17.52 | 835,732 | -0.06(-0.34%) |
Jun 16, 2021 | 17.41 | 17.69 | 17.15 | 17.58 | 795,879 | +0.02(+0.11%) |
Jun 15, 2021 | 17.10 | 17.59 | 17.08 | 17.56 | 1,565,054 | +0.40(+2.33%) |
Jun 14, 2021 | 17.94 | 17.99 | 17.12 | 17.16 | 1,011,813 | -0.70(-3.92%) |
Jun 11, 2021 | 17.77 | 17.97 | 17.66 | 17.86 | 523,453 | +0.33(+1.88%) |
Jun 10, 2021 | 18.20 | 18.30 | 17.48 | 17.53 | 851,616 | -0.62(-3.42%) |
Jun 09, 2021 | 18.69 | 18.74 | 18.15 | 18.15 | 1,860,170 | -0.34(-1.84%) |
Jun 08, 2021 | 17.83 | 18.58 | 17.83 | 18.49 | 1,822,052 | +0.68(+3.82%) |
Jun 07, 2021 | 17.70 | 17.98 | 17.48 | 17.81 | 1,409,852 | +0.11(+0.62%) |
Jun 04, 2021 | 17.91 | 18.02 | 17.68 | 17.70 | 784,508 | -0.04(-0.23%) |
Jun 03, 2021 | 17.61 | 18.07 | 17.35 | 17.74 | 1,448,594 | +0.02(+0.11%) |
Jun 02, 2021 | 17.85 | 17.88 | 17.51 | 17.72 | 2,021,388 | -0.07(-0.39%) |
Jun 01, 2021 | 17.75 | 17.88 | 17.43 | 17.79 | 1,399,685 | +0.08(+0.45%) |
May 28, 2021 | 17.55 | 17.80 | 17.25 | 17.71 | 5,419,867 | +0.22(+1.26%) |
May 27, 2021 | 18.03 | 18.36 | 17.32 | 17.49 | 6,418,773 | -1.94(-9.98%) |
May 26, 2021 | 18.55 | 19.44 | 18.48 | 19.43 | 942,577 | +0.92(+4.97%) |
May 25, 2021 | 18.99 | 19.49 | 18.51 | 18.51 | 1,254,945 | -0.31(-1.65%) |
May 24, 2021 | 18.55 | 18.92 | 18.39 | 18.82 | 749,431 | +0.54(+2.95%) |
May 21, 2021 | 18.75 | 18.77 | 18.27 | 18.28 | 882,084 | -0.28(-1.51%) |
May 20, 2021 | 18.59 | 18.60 | 18.14 | 18.56 | 681,791 | +0.01(+0.05%) |
May 19, 2021 | 18.10 | 18.61 | 17.62 | 18.55 | 874,482 | +0.04(+0.22%) |
May 18, 2021 | 18.70 | 18.99 | 18.50 | 18.51 | 1,068,461 | -0.18(-0.96%) |
May 17, 2021 | 18.77 | 19.30 | 18.50 | 18.69 | 1,764,270 | +0.83(+4.65%) |
May 14, 2021 | 17.34 | 17.88 | 17.12 | 17.86 | 557,033 | +0.65(+3.78%) |
May 13, 2021 | 16.96 | 17.51 | 16.91 | 17.21 | 809,820 | +0.35(+2.08%) |
May 12, 2021 | 17.36 | 17.53 | 16.65 | 16.86 | 1,031,372 | -0.67(-3.82%) |
May 11, 2021 | 16.82 | 17.55 | 16.73 | 17.53 | 1,457,502 | +0.10(+0.57%) |
May 10, 2021 | 17.85 | 18.17 | 17.40 | 17.43 | 1,614,253 | -0.52(-2.90%) |
May 07, 2021 | 17.90 | 18.15 | 17.73 | 17.95 | 825,048 | +0.08(+0.45%) |
May 06, 2021 | 17.29 | 17.87 | 16.95 | 17.87 | 1,717,633 | +0.43(+2.47%) |
May 05, 2021 | 17.51 | 17.87 | 17.22 | 17.44 | 2,825,540 | -0.06(-0.34%) |
May 04, 2021 | 17.45 | 17.75 | 17.34 | 17.50 | 1,226,765 | -0.09(-0.51%) |