Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.30 | 14.69 | 13.76 | 13.97 | 53,761 | -0.36(-2.51%) |
Jul 29, 2021 | 14.81 | 14.81 | 14.23 | 14.33 | 25,574 | -0.38(-2.58%) |
Jul 28, 2021 | 14.23 | 14.79 | 14.19 | 14.71 | 55,138 | +0.57(+4.03%) |
Jul 27, 2021 | 14.28 | 14.28 | 13.74 | 14.14 | 56,006 | -0.15(-1.05%) |
Jul 26, 2021 | 14.70 | 14.98 | 14.22 | 14.29 | 44,806 | -0.36(-2.46%) |
Jul 23, 2021 | 14.72 | 14.86 | 14.35 | 14.65 | 81,437 | +0.06(+0.41%) |
Jul 22, 2021 | 14.59 | 15.07 | 14.36 | 14.59 | 88,278 | -0.26(-1.75%) |
Jul 21, 2021 | 15.29 | 15.29 | 14.71 | 14.85 | 48,939 | -0.45(-2.94%) |
Jul 20, 2021 | 14.57 | 15.30 | 14.20 | 15.30 | 151,933 | +0.75(+5.15%) |
Jul 19, 2021 | 14.55 | 14.91 | 14.01 | 14.55 | 65,331 | +0.03(+0.21%) |
Jul 16, 2021 | 14.23 | 14.57 | 14.05 | 14.52 | 79,553 | +0.48(+3.42%) |
Jul 15, 2021 | 14.13 | 14.35 | 13.81 | 14.04 | 59,166 | -0.24(-1.68%) |
Jul 14, 2021 | 15.05 | 15.08 | 14.04 | 14.28 | 70,805 | -0.60(-4.03%) |
Jul 13, 2021 | 15.24 | 15.30 | 14.81 | 14.88 | 51,890 | -0.48(-3.12%) |
Jul 12, 2021 | 15.74 | 15.84 | 15.20 | 15.36 | 94,166 | -0.05(-0.32%) |
Jul 09, 2021 | 15.39 | 15.50 | 15.17 | 15.41 | 41,467 | +0.16(+1.05%) |
Jul 08, 2021 | 14.86 | 15.58 | 14.75 | 15.25 | 35,019 | -0.01(-0.07%) |
Jul 07, 2021 | 15.56 | 15.60 | 15.16 | 15.26 | 59,058 | -0.27(-1.74%) |
Jul 06, 2021 | 16.16 | 16.16 | 15.35 | 15.53 | 54,894 | -0.55(-3.42%) |
Jul 02, 2021 | 16.03 | 16.29 | 15.73 | 16.08 | 59,756 | +0.08(+0.50%) |
Jul 01, 2021 | 15.55 | 16.07 | 15.29 | 16.00 | 91,178 | +0.50(+3.23%) |
Jun 30, 2021 | 15.63 | 15.98 | 15.27 | 15.50 | 118,941 | -0.25(-1.59%) |
Jun 29, 2021 | 16.16 | 16.36 | 15.69 | 15.75 | 109,250 | -0.45(-2.78%) |
Jun 28, 2021 | 16.28 | 16.50 | 16.02 | 16.20 | 109,427 | +0.03(+0.19%) |
Jun 25, 2021 | 15.92 | 16.29 | 15.83 | 16.17 | 1,481,277 | +0.09(+0.56%) |
Jun 24, 2021 | 15.59 | 16.24 | 15.59 | 16.08 | 85,140 | +0.49(+3.14%) |
Jun 23, 2021 | 15.38 | 15.62 | 15.24 | 15.59 | 82,695 | +0.15(+0.97%) |
Jun 22, 2021 | 15.54 | 15.54 | 14.98 | 15.44 | 68,068 | -0.12(-0.77%) |
Jun 21, 2021 | 15.39 | 15.69 | 15.11 | 15.56 | 102,388 | +0.20(+1.30%) |
Jun 18, 2021 | 14.73 | 15.50 | 14.48 | 15.36 | 356,726 | +0.35(+2.33%) |
Jun 17, 2021 | 15.25 | 15.49 | 14.84 | 15.01 | 79,274 | -0.30(-1.96%) |
Jun 16, 2021 | 15.29 | 15.60 | 14.98 | 15.31 | 72,850 | -0.02(-0.13%) |
Jun 15, 2021 | 15.26 | 15.41 | 14.98 | 15.33 | 82,088 | +0.15(+0.99%) |
Jun 14, 2021 | 14.86 | 15.38 | 14.81 | 15.18 | 131,902 | +0.28(+1.88%) |
Jun 11, 2021 | 15.00 | 15.04 | 14.70 | 14.90 | 118,237 | +0.02(+0.13%) |
Jun 10, 2021 | 15.05 | 15.19 | 14.77 | 14.88 | 46,640 | -0.26(-1.72%) |
Jun 09, 2021 | 15.00 | 15.36 | 14.96 | 15.14 | 63,671 | +0.16(+1.07%) |
Jun 08, 2021 | 14.96 | 15.08 | 14.81 | 14.98 | 114,478 | +0.16(+1.08%) |
Jun 07, 2021 | 14.57 | 15.09 | 14.57 | 14.82 | 111,482 | +0.11(+0.75%) |
Jun 04, 2021 | 14.83 | 14.88 | 14.38 | 14.71 | 134,510 | -0.01(-0.07%) |
Jun 03, 2021 | 14.56 | 14.86 | 14.35 | 14.72 | 114,210 | +0.05(+0.34%) |
Jun 02, 2021 | 14.73 | 14.91 | 14.24 | 14.67 | 110,308 | -0.06(-0.41%) |
Jun 01, 2021 | 13.88 | 14.80 | 13.79 | 14.73 | 99,105 | +0.94(+6.82%) |
May 28, 2021 | 14.02 | 14.25 | 13.70 | 13.79 | 56,030 | -0.13(-0.93%) |
May 27, 2021 | 14.21 | 14.50 | 13.91 | 13.92 | 58,102 | -0.29(-2.04%) |
May 26, 2021 | 13.70 | 14.33 | 13.70 | 14.21 | 54,266 | +0.52(+3.80%) |
May 25, 2021 | 13.94 | 14.18 | 13.54 | 13.69 | 89,018 | -0.24(-1.72%) |
May 24, 2021 | 13.56 | 13.99 | 12.97 | 13.93 | 90,947 | +0.44(+3.26%) |
May 21, 2021 | 13.33 | 13.80 | 13.18 | 13.49 | 67,484 | +0.39(+2.98%) |
May 20, 2021 | 13.24 | 13.33 | 12.81 | 13.10 | 49,226 | +0.07(+0.54%) |
May 19, 2021 | 12.97 | 13.25 | 12.75 | 13.03 | 43,795 | -0.27(-2.03%) |
May 18, 2021 | 13.24 | 13.94 | 13.24 | 13.30 | 55,522 | +0.09(+0.68%) |
May 17, 2021 | 12.86 | 13.30 | 12.68 | 13.21 | 57,170 | +0.21(+1.62%) |
May 14, 2021 | 13.04 | 13.43 | 12.85 | 13.00 | 64,827 | +0.15(+1.17%) |
May 13, 2021 | 13.25 | 13.36 | 12.51 | 12.85 | 93,103 | -0.32(-2.43%) |
May 12, 2021 | 13.72 | 13.79 | 13.04 | 13.17 | 87,281 | -0.42(-3.09%) |
May 11, 2021 | 13.05 | 13.94 | 12.72 | 13.59 | 97,836 | +0.09(+0.67%) |
May 10, 2021 | 13.85 | 13.88 | 13.50 | 13.50 | 65,546 | -0.44(-3.16%) |
May 07, 2021 | 13.67 | 14.45 | 13.42 | 13.94 | 56,387 | +0.48(+3.57%) |
May 06, 2021 | 13.21 | 13.71 | 12.93 | 13.46 | 182,152 | +0.26(+1.97%) |
May 05, 2021 | 13.56 | 13.82 | 12.96 | 13.20 | 63,402 | -0.20(-1.49%) |
May 04, 2021 | 14.37 | 14.40 | 13.26 | 13.40 | 101,101 | -1.00(-6.94%) |