Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.75 | 16.49 | 15.64 | 15.98 | 2,617,987 | -0.15(-0.91%) |
Jul 29, 2021 | 15.47 | 16.48 | 15.31 | 16.12 | 3,776,933 | +1.02(+6.73%) |
Jul 28, 2021 | 14.54 | 15.25 | 14.49 | 15.11 | 5,527,055 | +0.98(+6.90%) |
Jul 27, 2021 | 14.70 | 14.71 | 13.76 | 14.13 | 9,360,891 | -0.67(-4.50%) |
Jul 26, 2021 | 15.10 | 15.30 | 14.65 | 14.80 | 6,307,165 | -0.64(-4.13%) |
Jul 23, 2021 | 15.81 | 15.82 | 15.10 | 15.43 | 2,254,353 | -0.43(-2.70%) |
Jul 22, 2021 | 16.33 | 16.42 | 15.74 | 15.86 | 2,242,030 | -0.46(-2.80%) |
Jul 21, 2021 | 15.45 | 16.35 | 15.36 | 16.32 | 2,284,930 | +1.01(+6.58%) |
Jul 20, 2021 | 15.17 | 15.55 | 14.94 | 15.31 | 2,501,723 | -0.21(-1.37%) |
Jul 19, 2021 | 14.89 | 15.61 | 14.51 | 15.52 | 3,277,986 | +0.07(+0.48%) |
Jul 16, 2021 | 16.16 | 16.26 | 15.39 | 15.45 | 4,264,484 | -0.87(-5.33%) |
Jul 15, 2021 | 15.43 | 16.47 | 15.39 | 16.32 | 3,086,375 | +0.64(+4.06%) |
Jul 14, 2021 | 16.41 | 16.84 | 15.56 | 15.68 | 3,862,435 | -0.85(-5.16%) |
Jul 13, 2021 | 16.99 | 17.14 | 16.31 | 16.54 | 2,768,660 | -0.72(-4.16%) |
Jul 12, 2021 | 16.95 | 17.65 | 16.61 | 17.25 | 4,063,847 | +0.32(+1.90%) |
Jul 09, 2021 | 16.12 | 17.09 | 15.82 | 16.93 | 3,281,377 | +0.98(+6.14%) |
Jul 08, 2021 | 15.61 | 16.31 | 15.35 | 15.95 | 6,084,462 | -0.75(-4.47%) |
Jul 07, 2021 | 16.49 | 17.06 | 16.29 | 16.70 | 4,607,404 | +0.19(+1.14%) |
Jul 06, 2021 | 17.00 | 17.12 | 16.34 | 16.51 | 4,044,732 | -0.47(-2.79%) |
Jul 02, 2021 | 17.35 | 17.46 | 16.25 | 16.98 | 7,255,466 | -0.33(-1.91%) |
Jul 01, 2021 | 18.27 | 18.47 | 17.14 | 17.31 | 5,830,176 | -1.02(-5.59%) |
Jun 30, 2021 | 17.96 | 18.63 | 17.72 | 18.34 | 3,974,356 | +0.56(+3.15%) |
Jun 29, 2021 | 18.43 | 18.70 | 17.60 | 17.78 | 3,669,711 | -0.59(-3.20%) |
Jun 28, 2021 | 20.25 | 20.37 | 17.63 | 18.37 | 8,680,066 | -1.61(-8.05%) |
Jun 25, 2021 | 19.41 | 20.12 | 18.67 | 19.98 | 6,093,747 | +0.72(+3.73%) |
Jun 24, 2021 | 18.47 | 19.80 | 18.45 | 19.26 | 10,669,542 | +1.07(+5.90%) |
Jun 23, 2021 | 17.91 | 18.29 | 17.43 | 18.18 | 3,395,620 | +0.24(+1.32%) |
Jun 22, 2021 | 17.94 | 18.34 | 17.51 | 17.95 | 2,439,747 | +0.18(+1.03%) |
Jun 21, 2021 | 17.39 | 18.30 | 17.35 | 17.76 | 3,004,032 | +0.48(+2.79%) |
Jun 18, 2021 | 17.49 | 17.86 | 16.94 | 17.28 | 2,513,867 | -0.21(-1.19%) |
Jun 17, 2021 | 18.22 | 18.64 | 17.25 | 17.49 | 3,758,651 | -0.93(-5.03%) |
Jun 16, 2021 | 17.47 | 18.51 | 17.35 | 18.42 | 4,950,292 | +1.13(+6.54%) |
Jun 15, 2021 | 18.34 | 18.35 | 16.91 | 17.29 | 5,967,196 | -1.04(-5.66%) |
Jun 14, 2021 | 19.13 | 19.23 | 17.86 | 18.32 | 3,631,245 | -0.67(-3.55%) |
Jun 11, 2021 | 18.51 | 19.12 | 18.16 | 19.00 | 4,617,596 | +0.68(+3.72%) |
Jun 10, 2021 | 18.39 | 18.59 | 17.82 | 18.31 | 2,891,492 | +0.44(+2.47%) |
Jun 09, 2021 | 17.78 | 18.67 | 17.42 | 17.87 | 5,718,709 | +0.17(+0.97%) |
Jun 08, 2021 | 17.73 | 17.89 | 16.96 | 17.70 | 4,517,565 | +0.31(+1.76%) |
Jun 07, 2021 | 16.41 | 17.83 | 16.40 | 17.40 | 5,980,883 | +1.07(+6.58%) |
Jun 04, 2021 | 16.55 | 16.65 | 16.25 | 16.32 | 9,882,246 | -0.37(-2.22%) |
Jun 03, 2021 | 17.73 | 17.80 | 16.57 | 16.69 | 3,881,339 | -1.33(-7.36%) |
Jun 02, 2021 | 18.00 | 18.04 | 17.13 | 18.02 | 3,391,330 | +0.24(+1.38%) |
Jun 01, 2021 | 18.08 | 18.11 | 17.63 | 17.78 | 5,071,367 | -1.16(-6.14%) |
May 28, 2021 | 18.45 | 19.25 | 17.85 | 18.94 | 3,416,469 | +0.58(+3.13%) |
May 27, 2021 | 17.11 | 18.47 | 16.76 | 18.36 | 3,530,633 | +1.46(+8.62%) |
May 26, 2021 | 16.76 | 17.47 | 16.61 | 16.91 | 2,311,478 | +0.18(+1.10%) |
May 25, 2021 | 17.79 | 18.12 | 16.41 | 16.72 | 3,814,338 | -1.12(-6.27%) |
May 24, 2021 | 18.07 | 18.65 | 17.19 | 17.84 | 2,608,924 | +0.07(+0.37%) |
May 21, 2021 | 17.96 | 19.04 | 17.57 | 17.78 | 2,732,977 | -0.08(-0.46%) |
May 20, 2021 | 18.72 | 19.06 | 17.27 | 17.86 | 4,401,213 | -0.69(-3.74%) |
May 19, 2021 | 17.45 | 19.34 | 16.53 | 18.55 | 10,063,894 | +1.53(+8.99%) |
May 18, 2021 | 16.89 | 17.45 | 16.63 | 17.02 | 4,508,510 | +0.28(+1.68%) |
May 17, 2021 | 15.09 | 17.33 | 14.95 | 16.74 | 4,508,978 | +0.96(+6.11%) |
May 14, 2021 | 14.51 | 15.91 | 14.10 | 15.78 | 3,198,746 | +1.41(+9.80%) |
May 13, 2021 | 15.02 | 15.55 | 13.59 | 14.37 | 3,312,771 | -0.53(-3.56%) |
May 12, 2021 | 14.09 | 15.64 | 13.89 | 14.90 | 4,180,807 | +0.85(+6.04%) |
May 11, 2021 | 14.00 | 15.40 | 13.71 | 14.05 | 4,566,404 | -1.71(-10.83%) |
May 10, 2021 | 16.62 | 16.67 | 15.42 | 15.76 | 2,894,736 | -0.40(-2.48%) |
May 07, 2021 | 16.11 | 16.42 | 15.59 | 16.16 | 2,533,361 | +0.08(+0.51%) |
May 06, 2021 | 17.10 | 17.15 | 15.33 | 16.07 | 4,862,481 | -1.04(-6.08%) |
May 05, 2021 | 16.65 | 17.55 | 16.22 | 17.11 | 5,277,468 | +0.93(+5.72%) |
May 04, 2021 | 15.69 | 16.27 | 14.51 | 16.19 | 4,238,179 | +0.50(+3.17%) |