Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.64 | 14.75 | 14.44 | 14.65 | 411,929 | +0.02(+0.11%) |
Jul 29, 2021 | 14.45 | 14.69 | 14.27 | 14.63 | 391,502 | +0.37(+2.57%) |
Jul 28, 2021 | 14.08 | 14.40 | 13.96 | 14.27 | 269,394 | +0.22(+1.56%) |
Jul 27, 2021 | 14.30 | 14.40 | 14.04 | 14.05 | 265,617 | -0.35(-2.43%) |
Jul 26, 2021 | 14.14 | 14.70 | 14.14 | 14.40 | 392,711 | +0.17(+1.20%) |
Jul 23, 2021 | 14.45 | 14.51 | 14.05 | 14.23 | 263,255 | -0.14(-0.96%) |
Jul 22, 2021 | 14.16 | 14.49 | 13.99 | 14.36 | 401,843 | +0.30(+2.14%) |
Jul 21, 2021 | 13.93 | 14.19 | 13.75 | 14.06 | 555,179 | +0.50(+3.66%) |
Jul 20, 2021 | 13.22 | 13.64 | 13.18 | 13.57 | 471,153 | +0.35(+2.65%) |
Jul 19, 2021 | 13.15 | 13.50 | 13.00 | 13.22 | 801,320 | -0.44(-3.22%) |
Jul 16, 2021 | 14.07 | 14.11 | 13.51 | 13.66 | 610,455 | -0.24(-1.76%) |
Jul 15, 2021 | 14.10 | 14.14 | 13.61 | 13.90 | 560,399 | -0.42(-2.95%) |
Jul 14, 2021 | 14.93 | 15.13 | 14.31 | 14.32 | 487,314 | -0.47(-3.19%) |
Jul 13, 2021 | 14.78 | 14.94 | 14.63 | 14.80 | 341,812 | -0.04(-0.27%) |
Jul 12, 2021 | 14.67 | 14.99 | 14.57 | 14.84 | 298,209 | -0.04(-0.27%) |
Jul 09, 2021 | 14.38 | 14.97 | 14.32 | 14.88 | 342,908 | +0.69(+4.87%) |
Jul 08, 2021 | 14.19 | 14.70 | 13.99 | 14.19 | 441,501 | -0.37(-2.57%) |
Jul 07, 2021 | 14.80 | 14.94 | 14.49 | 14.56 | 366,349 | -0.27(-1.81%) |
Jul 06, 2021 | 15.28 | 15.28 | 14.80 | 14.83 | 318,336 | -0.49(-3.19%) |
Jul 02, 2021 | 15.59 | 15.59 | 15.30 | 15.32 | 230,959 | -0.28(-1.82%) |
Jul 01, 2021 | 15.75 | 15.81 | 15.41 | 15.60 | 491,940 | +0.28(+1.86%) |
Jun 30, 2021 | 15.36 | 15.50 | 15.16 | 15.32 | 254,546 | +0.11(+0.70%) |
Jun 29, 2021 | 15.28 | 15.45 | 15.07 | 15.21 | 476,579 | +0.04(+0.27%) |
Jun 28, 2021 | 15.54 | 15.54 | 15.01 | 15.17 | 401,198 | -0.54(-3.42%) |
Jun 25, 2021 | 15.89 | 16.04 | 15.71 | 15.71 | 440,267 | -0.15(-0.97%) |
Jun 24, 2021 | 15.86 | 16.03 | 15.68 | 15.86 | 507,292 | +0.00(+0.00%) |
Jun 23, 2021 | 15.92 | 16.34 | 15.84 | 15.86 | 519,501 | +0.13(+0.83%) |
Jun 22, 2021 | 15.91 | 15.96 | 15.58 | 15.73 | 364,203 | -0.16(-1.02%) |
Jun 21, 2021 | 15.27 | 16.23 | 15.04 | 15.89 | 1,366,367 | +0.94(+6.31%) |
Jun 18, 2021 | 14.84 | 15.11 | 14.66 | 14.95 | 1,378,231 | +0.04(+0.27%) |
Jun 17, 2021 | 15.39 | 15.61 | 14.36 | 14.91 | 518,678 | -0.54(-3.53%) |
Jun 16, 2021 | 15.46 | 15.71 | 15.16 | 15.45 | 367,370 | -0.10(-0.63%) |
Jun 15, 2021 | 15.14 | 15.57 | 15.05 | 15.55 | 517,194 | +0.33(+2.14%) |
Jun 14, 2021 | 15.65 | 15.75 | 15.15 | 15.23 | 485,913 | -0.33(-2.14%) |
Jun 11, 2021 | 15.71 | 15.84 | 15.50 | 15.56 | 257,401 | -0.12(-0.78%) |
Jun 10, 2021 | 15.84 | 16.08 | 15.34 | 15.68 | 308,314 | +0.02(+0.16%) |
Jun 09, 2021 | 16.14 | 16.19 | 15.61 | 15.66 | 639,960 | -0.25(-1.58%) |
Jun 08, 2021 | 15.14 | 15.97 | 14.99 | 15.91 | 2,971,349 | +0.72(+4.77%) |
Jun 07, 2021 | 15.19 | 15.41 | 15.07 | 15.19 | 609,191 | -0.01(-0.05%) |
Jun 04, 2021 | 15.35 | 15.45 | 15.03 | 15.19 | 391,075 | +0.01(+0.05%) |
Jun 03, 2021 | 15.17 | 15.36 | 15.05 | 15.19 | 332,690 | +0.00(+0.00%) |
Jun 02, 2021 | 15.34 | 15.42 | 15.06 | 15.19 | 352,883 | -0.06(-0.37%) |
Jun 01, 2021 | 15.04 | 15.49 | 14.93 | 15.24 | 607,801 | +0.58(+3.94%) |
May 28, 2021 | 14.80 | 14.81 | 14.61 | 14.66 | 473,635 | +0.03(+0.22%) |
May 27, 2021 | 14.49 | 14.67 | 14.40 | 14.63 | 859,395 | +0.19(+1.29%) |
May 26, 2021 | 14.27 | 14.48 | 14.19 | 14.45 | 259,740 | +0.13(+0.91%) |
May 25, 2021 | 14.55 | 14.66 | 14.18 | 14.32 | 339,445 | -0.32(-2.17%) |
May 24, 2021 | 14.53 | 14.74 | 14.36 | 14.63 | 651,689 | +0.15(+1.07%) |
May 21, 2021 | 14.84 | 15.04 | 14.47 | 14.48 | 313,947 | -0.08(-0.56%) |
May 20, 2021 | 14.61 | 14.75 | 14.26 | 14.56 | 331,610 | +0.03(+0.22%) |
May 19, 2021 | 14.71 | 14.98 | 14.34 | 14.53 | 521,318 | -0.64(-4.24%) |
May 18, 2021 | 15.57 | 15.81 | 15.03 | 15.17 | 418,445 | -0.24(-1.53%) |
May 17, 2021 | 15.13 | 15.49 | 15.10 | 15.41 | 441,318 | +0.32(+2.10%) |
May 14, 2021 | 14.89 | 15.34 | 14.72 | 15.09 | 389,103 | +0.41(+2.83%) |
May 13, 2021 | 14.63 | 14.93 | 14.28 | 14.67 | 407,808 | -0.17(-1.15%) |
May 12, 2021 | 14.58 | 15.17 | 14.56 | 14.84 | 488,945 | +0.26(+1.78%) |
May 11, 2021 | 14.36 | 14.78 | 14.25 | 14.58 | 514,779 | -0.26(-1.78%) |
May 10, 2021 | 15.42 | 15.63 | 14.73 | 14.85 | 2,856,424 | -0.34(-2.22%) |
May 07, 2021 | 14.61 | 15.34 | 14.51 | 15.19 | 619,844 | +0.39(+2.60%) |
May 06, 2021 | 14.91 | 14.91 | 14.47 | 14.80 | 302,510 | -0.12(-0.81%) |
May 05, 2021 | 14.63 | 15.07 | 14.43 | 14.92 | 489,625 | +0.47(+3.28%) |
May 04, 2021 | 14.44 | 14.67 | 13.83 | 14.45 | 660,905 | -0.29(-1.96%) |