Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.88 | 15.99 | 15.74 | 15.83 | 2,934,942 | -0.08(-0.51%) |
Jul 29, 2021 | 15.80 | 15.95 | 15.75 | 15.91 | 2,749,011 | +0.25(+1.57%) |
Jul 28, 2021 | 15.59 | 15.71 | 15.44 | 15.67 | 4,309,904 | +0.12(+0.79%) |
Jul 27, 2021 | 15.53 | 15.63 | 15.40 | 15.54 | 3,492,072 | -0.14(-0.89%) |
Jul 26, 2021 | 15.62 | 15.74 | 15.59 | 15.68 | 2,060,728 | +0.09(+0.58%) |
Jul 23, 2021 | 15.73 | 15.77 | 15.59 | 15.59 | 2,153,066 | -0.03(-0.21%) |
Jul 22, 2021 | 15.83 | 15.83 | 15.52 | 15.63 | 4,052,174 | -0.17(-1.09%) |
Jul 21, 2021 | 15.50 | 15.85 | 15.49 | 15.80 | 5,507,426 | +0.47(+3.05%) |
Jul 20, 2021 | 15.08 | 15.44 | 15.00 | 15.33 | 4,522,454 | +0.21(+1.41%) |
Jul 19, 2021 | 15.26 | 15.32 | 14.95 | 15.12 | 8,922,050 | -0.43(-2.79%) |
Jul 16, 2021 | 15.77 | 15.82 | 15.51 | 15.55 | 3,837,390 | -0.14(-0.89%) |
Jul 15, 2021 | 15.60 | 15.81 | 15.51 | 15.69 | 3,527,693 | -0.05(-0.31%) |
Jul 14, 2021 | 15.77 | 15.90 | 15.61 | 15.74 | 2,950,237 | -0.02(-0.10%) |
Jul 13, 2021 | 15.95 | 15.96 | 15.63 | 15.76 | 4,364,307 | -0.18(-1.13%) |
Jul 12, 2021 | 15.88 | 15.97 | 15.68 | 15.94 | 6,335,336 | +0.17(+1.09%) |
Jul 09, 2021 | 15.74 | 15.85 | 15.66 | 15.77 | 4,196,882 | +0.28(+1.80%) |
Jul 08, 2021 | 15.60 | 15.62 | 15.35 | 15.49 | 4,273,403 | -0.32(-2.02%) |
Jul 07, 2021 | 15.88 | 16.09 | 15.76 | 15.81 | 4,445,465 | -0.16(-0.97%) |
Jul 06, 2021 | 16.22 | 16.24 | 15.88 | 15.96 | 4,432,257 | -0.25(-1.57%) |
Jul 02, 2021 | 16.25 | 16.31 | 16.08 | 16.22 | 2,229,404 | -0.02(-0.15%) |
Jul 01, 2021 | 16.22 | 16.31 | 16.14 | 16.24 | 2,041,036 | +0.11(+0.66%) |
Jun 30, 2021 | 16.00 | 16.13 | 15.95 | 16.13 | 3,025,942 | +0.10(+0.61%) |
Jun 29, 2021 | 16.18 | 16.25 | 15.98 | 16.04 | 2,826,272 | -0.07(-0.46%) |
Jun 28, 2021 | 16.32 | 16.38 | 16.02 | 16.11 | 5,145,178 | -0.29(-1.75%) |
Jun 25, 2021 | 16.11 | 16.41 | 16.07 | 16.40 | 5,403,103 | +0.33(+2.04%) |
Jun 24, 2021 | 15.88 | 16.13 | 15.77 | 16.07 | 4,677,095 | +0.22(+1.40%) |
Jun 23, 2021 | 15.92 | 16.00 | 15.82 | 15.85 | 2,301,425 | -0.07(-0.46%) |
Jun 22, 2021 | 15.96 | 15.98 | 15.78 | 15.92 | 3,980,124 | -0.07(-0.41%) |
Jun 21, 2021 | 15.96 | 16.00 | 15.82 | 15.99 | 5,038,115 | +0.13(+0.83%) |
Jun 18, 2021 | 15.87 | 15.96 | 15.75 | 15.86 | 6,011,580 | -0.23(-1.43%) |
Jun 17, 2021 | 16.45 | 16.49 | 16.04 | 16.09 | 5,928,961 | -0.36(-2.19%) |
Jun 16, 2021 | 16.58 | 16.62 | 16.43 | 16.45 | 4,317,818 | -0.17(-1.04%) |
Jun 15, 2021 | 16.59 | 16.69 | 16.49 | 16.62 | 4,302,224 | -0.02(-0.10%) |
Jun 14, 2021 | 16.72 | 16.75 | 16.52 | 16.63 | 2,895,964 | -0.03(-0.20%) |
Jun 11, 2021 | 16.74 | 16.83 | 16.63 | 16.67 | 3,352,881 | -0.03(-0.20%) |
Jun 10, 2021 | 17.02 | 17.07 | 16.69 | 16.70 | 4,509,658 | -0.20(-1.16%) |
Jun 09, 2021 | 17.04 | 17.06 | 16.84 | 16.90 | 3,281,009 | -0.13(-0.77%) |
Jun 08, 2021 | 17.01 | 17.10 | 16.89 | 17.03 | 3,674,369 | -0.02(-0.10%) |
Jun 07, 2021 | 17.13 | 17.18 | 17.00 | 17.04 | 2,228,491 | -0.08(-0.48%) |
Jun 04, 2021 | 17.16 | 17.17 | 17.02 | 17.13 | 2,038,643 | +0.02(+0.10%) |
Jun 03, 2021 | 17.01 | 17.17 | 16.99 | 17.11 | 2,374,062 | +0.00(+0.00%) |
Jun 02, 2021 | 17.23 | 17.29 | 17.07 | 17.11 | 2,721,767 | -0.14(-0.81%) |
Jun 01, 2021 | 17.31 | 17.52 | 17.15 | 17.25 | 5,098,856 | +0.13(+0.77%) |
May 28, 2021 | 17.16 | 17.23 | 16.99 | 17.12 | 4,990,925 | +0.01(+0.05%) |
May 27, 2021 | 17.06 | 17.20 | 17.02 | 17.11 | 3,677,953 | +0.20(+1.21%) |
May 26, 2021 | 16.82 | 16.95 | 16.70 | 16.90 | 2,557,987 | +0.06(+0.34%) |
May 25, 2021 | 16.98 | 17.12 | 16.82 | 16.85 | 3,647,353 | -0.12(-0.72%) |
May 24, 2021 | 16.90 | 17.01 | 16.81 | 16.97 | 1,541,436 | +0.11(+0.63%) |
May 21, 2021 | 17.04 | 17.08 | 16.82 | 16.86 | 16,590,590 | -0.06(-0.34%) |
May 20, 2021 | 16.90 | 16.96 | 16.81 | 16.92 | 4,813,275 | +0.09(+0.54%) |
May 19, 2021 | 17.07 | 17.09 | 16.67 | 16.83 | 6,066,729 | -0.42(-2.42%) |
May 18, 2021 | 17.47 | 17.49 | 17.24 | 17.25 | 3,951,335 | -0.17(-0.99%) |
May 17, 2021 | 17.52 | 17.57 | 17.35 | 17.42 | 5,468,334 | -0.07(-0.42%) |
May 14, 2021 | 17.29 | 17.57 | 17.22 | 17.49 | 3,979,996 | +0.30(+1.74%) |
May 13, 2021 | 16.98 | 17.27 | 16.98 | 17.20 | 4,400,164 | +0.17(+1.00%) |
May 12, 2021 | 17.11 | 17.31 | 16.98 | 17.03 | 4,933,245 | -0.08(-0.47%) |
May 11, 2021 | 17.28 | 17.35 | 16.92 | 17.11 | 8,441,245 | -0.29(-1.67%) |
May 10, 2021 | 17.28 | 17.60 | 17.28 | 17.40 | 4,152,018 | +0.19(+1.13%) |
May 07, 2021 | 17.28 | 17.28 | 17.01 | 17.20 | 5,506,016 | -0.25(-1.44%) |
May 06, 2021 | 17.87 | 17.92 | 17.07 | 17.45 | 7,585,341 | -0.46(-2.57%) |
May 05, 2021 | 17.70 | 17.91 | 17.62 | 17.91 | 5,716,100 | +0.32(+1.79%) |
May 04, 2021 | 17.79 | 17.79 | 17.47 | 17.60 | 3,143,612 | -0.19(-1.05%) |