Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.83 | 15.14 | 14.37 | 14.40 | 1,287,683 | -0.46(-3.10%) |
Jul 29, 2021 | 14.61 | 15.02 | 14.61 | 14.86 | 700,763 | +0.26(+1.77%) |
Jul 28, 2021 | 14.92 | 15.06 | 14.36 | 14.60 | 947,840 | -0.32(-2.17%) |
Jul 27, 2021 | 14.84 | 15.15 | 14.74 | 14.93 | 1,343,927 | +0.07(+0.50%) |
Jul 26, 2021 | 14.75 | 15.07 | 14.73 | 14.85 | 1,598,026 | +0.15(+1.02%) |
Jul 23, 2021 | 14.85 | 14.95 | 14.38 | 14.70 | 586,439 | -0.01(-0.06%) |
Jul 22, 2021 | 15.11 | 15.12 | 14.52 | 14.71 | 689,631 | -0.51(-3.38%) |
Jul 21, 2021 | 14.94 | 15.48 | 14.94 | 15.23 | 1,127,995 | +0.50(+3.38%) |
Jul 20, 2021 | 13.93 | 14.92 | 13.80 | 14.73 | 1,315,670 | +0.78(+5.59%) |
Jul 19, 2021 | 14.21 | 14.36 | 13.78 | 13.95 | 1,789,450 | -0.73(-4.98%) |
Jul 16, 2021 | 15.60 | 15.61 | 14.64 | 14.68 | 1,283,374 | -0.72(-4.69%) |
Jul 15, 2021 | 15.86 | 16.02 | 15.22 | 15.40 | 1,320,393 | -0.53(-3.34%) |
Jul 14, 2021 | 15.71 | 16.19 | 15.58 | 15.93 | 1,681,343 | +0.32(+2.07%) |
Jul 13, 2021 | 15.94 | 15.96 | 15.59 | 15.61 | 1,675,948 | -0.42(-2.59%) |
Jul 12, 2021 | 15.53 | 16.09 | 15.35 | 16.02 | 1,615,267 | +0.29(+1.85%) |
Jul 09, 2021 | 15.30 | 15.75 | 15.15 | 15.73 | 1,023,868 | +0.71(+4.75%) |
Jul 08, 2021 | 14.86 | 15.41 | 14.68 | 15.02 | 1,410,561 | -0.15(-0.98%) |
Jul 07, 2021 | 15.19 | 15.38 | 14.82 | 15.17 | 2,111,329 | -0.24(-1.56%) |
Jul 06, 2021 | 15.84 | 15.84 | 15.00 | 15.41 | 2,059,349 | -0.51(-3.18%) |
Jul 02, 2021 | 16.11 | 16.19 | 15.76 | 15.92 | 787,827 | -0.12(-0.72%) |
Jul 01, 2021 | 15.81 | 16.38 | 15.63 | 16.03 | 1,582,068 | +0.38(+2.44%) |
Jun 30, 2021 | 15.54 | 15.80 | 15.34 | 15.65 | 1,846,507 | -0.02(-0.16%) |
Jun 29, 2021 | 15.44 | 15.80 | 15.32 | 15.68 | 1,047,738 | +0.37(+2.44%) |
Jun 28, 2021 | 15.66 | 15.67 | 15.08 | 15.30 | 2,681,725 | -0.37(-2.33%) |
Jun 25, 2021 | 15.85 | 16.17 | 15.67 | 15.67 | 4,400,818 | -0.17(-1.10%) |
Jun 24, 2021 | 15.78 | 15.90 | 15.52 | 15.84 | 1,550,519 | +0.18(+1.17%) |
Jun 23, 2021 | 15.43 | 15.93 | 15.42 | 15.66 | 1,373,660 | +0.24(+1.56%) |
Jun 22, 2021 | 15.33 | 15.51 | 14.98 | 15.42 | 1,291,111 | +0.07(+0.49%) |
Jun 21, 2021 | 14.81 | 15.51 | 14.68 | 15.34 | 1,713,518 | +0.60(+4.05%) |
Jun 18, 2021 | 14.93 | 15.09 | 14.71 | 14.75 | 3,643,119 | -0.32(-2.15%) |
Jun 17, 2021 | 15.57 | 15.68 | 14.75 | 15.07 | 1,966,800 | -0.51(-3.30%) |
Jun 16, 2021 | 15.32 | 15.77 | 15.06 | 15.58 | 1,627,628 | +0.24(+1.57%) |
Jun 15, 2021 | 15.92 | 16.02 | 15.21 | 15.34 | 1,782,811 | -0.69(-4.30%) |
Jun 14, 2021 | 16.13 | 16.29 | 15.87 | 16.03 | 1,324,050 | -0.02(-0.10%) |
Jun 11, 2021 | 15.83 | 16.06 | 15.51 | 16.05 | 1,216,780 | +0.24(+1.52%) |
Jun 10, 2021 | 16.72 | 17.05 | 15.69 | 15.81 | 1,620,930 | -0.96(-5.74%) |
Jun 09, 2021 | 16.48 | 17.01 | 16.41 | 16.77 | 2,085,359 | +0.35(+2.12%) |
Jun 08, 2021 | 15.93 | 16.71 | 15.93 | 16.42 | 2,909,221 | +0.54(+3.40%) |
Jun 07, 2021 | 15.56 | 16.36 | 15.56 | 15.88 | 1,918,611 | +0.42(+2.74%) |
Jun 04, 2021 | 15.64 | 15.70 | 15.25 | 15.46 | 1,402,928 | -0.18(-1.17%) |
Jun 03, 2021 | 16.36 | 16.50 | 15.54 | 15.64 | 2,856,492 | -0.86(-5.23%) |
Jun 02, 2021 | 15.60 | 16.80 | 15.12 | 16.51 | 5,263,501 | +1.02(+6.60%) |
Jun 01, 2021 | 14.64 | 15.59 | 14.64 | 15.48 | 2,495,068 | +0.93(+6.39%) |
May 28, 2021 | 14.94 | 15.17 | 14.50 | 14.55 | 2,402,201 | -0.36(-2.39%) |
May 27, 2021 | 14.57 | 14.99 | 14.41 | 14.91 | 2,779,753 | +0.51(+3.52%) |
May 26, 2021 | 14.03 | 14.59 | 14.03 | 14.41 | 1,796,094 | +0.32(+2.30%) |
May 25, 2021 | 14.01 | 14.51 | 13.95 | 14.08 | 3,436,882 | +0.26(+1.86%) |
May 24, 2021 | 13.76 | 14.01 | 13.51 | 13.82 | 2,479,870 | +0.05(+0.36%) |
May 21, 2021 | 13.28 | 13.79 | 13.07 | 13.77 | 2,591,269 | +0.50(+3.75%) |
May 20, 2021 | 13.87 | 13.87 | 13.16 | 13.28 | 1,665,901 | -0.57(-4.14%) |
May 19, 2021 | 13.53 | 13.86 | 13.26 | 13.85 | 1,147,428 | +0.10(+0.72%) |
May 18, 2021 | 14.01 | 14.14 | 13.73 | 13.75 | 837,159 | -0.16(-1.13%) |
May 17, 2021 | 13.77 | 13.92 | 13.58 | 13.91 | 982,993 | +0.15(+1.09%) |
May 14, 2021 | 13.67 | 13.82 | 13.42 | 13.76 | 1,171,198 | +0.51(+3.82%) |
May 13, 2021 | 12.99 | 13.52 | 12.83 | 13.25 | 1,456,635 | +0.32(+2.50%) |
May 12, 2021 | 13.53 | 13.82 | 12.85 | 12.93 | 1,615,265 | -0.63(-4.65%) |
May 11, 2021 | 13.68 | 13.80 | 13.13 | 13.56 | 2,385,948 | -0.61(-4.28%) |
May 10, 2021 | 14.70 | 14.82 | 14.15 | 14.16 | 1,198,997 | -0.44(-3.01%) |
May 07, 2021 | 13.89 | 14.64 | 13.88 | 14.60 | 1,579,713 | +0.65(+4.64%) |
May 06, 2021 | 14.15 | 14.38 | 13.74 | 13.96 | 1,519,034 | -0.11(-0.77%) |
May 05, 2021 | 14.05 | 14.29 | 13.76 | 14.06 | 1,887,523 | +0.05(+0.36%) |
May 04, 2021 | 14.53 | 14.62 | 13.90 | 14.01 | 2,000,798 | -0.59(-4.04%) |