Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.70 | 14.88 | 14.43 | 14.50 | 377,736 | -0.29(-1.96%) |
Jul 29, 2021 | 14.71 | 15.08 | 14.45 | 14.79 | 290,211 | +0.13(+0.89%) |
Jul 28, 2021 | 14.38 | 14.83 | 14.26 | 14.66 | 258,928 | +0.36(+2.52%) |
Jul 27, 2021 | 14.42 | 14.45 | 13.96 | 14.30 | 247,414 | -0.08(-0.56%) |
Jul 26, 2021 | 14.18 | 14.43 | 13.98 | 14.38 | 189,154 | +0.19(+1.34%) |
Jul 23, 2021 | 14.36 | 14.38 | 13.95 | 14.19 | 216,607 | -0.05(-0.35%) |
Jul 22, 2021 | 14.25 | 14.49 | 14.17 | 14.24 | 257,082 | -0.13(-0.90%) |
Jul 21, 2021 | 14.34 | 14.75 | 14.18 | 14.37 | 281,894 | +0.07(+0.49%) |
Jul 20, 2021 | 13.84 | 14.35 | 13.81 | 14.30 | 445,784 | +0.47(+3.40%) |
Jul 19, 2021 | 13.60 | 13.85 | 13.35 | 13.83 | 340,934 | +0.23(+1.69%) |
Jul 16, 2021 | 13.93 | 14.22 | 13.57 | 13.60 | 318,013 | -0.23(-1.66%) |
Jul 15, 2021 | 13.56 | 13.86 | 13.31 | 13.83 | 442,421 | +0.14(+1.02%) |
Jul 14, 2021 | 14.30 | 14.30 | 13.53 | 13.69 | 598,949 | -0.58(-4.06%) |
Jul 13, 2021 | 14.31 | 14.46 | 14.10 | 14.27 | 238,714 | -0.18(-1.25%) |
Jul 12, 2021 | 14.60 | 14.75 | 14.21 | 14.45 | 357,750 | -0.16(-1.10%) |
Jul 09, 2021 | 14.82 | 14.88 | 14.43 | 14.61 | 247,226 | -0.17(-1.15%) |
Jul 08, 2021 | 14.46 | 14.86 | 14.24 | 14.78 | 481,503 | +0.13(+0.89%) |
Jul 07, 2021 | 14.71 | 14.98 | 14.20 | 14.65 | 438,599 | -0.11(-0.75%) |
Jul 06, 2021 | 14.98 | 15.11 | 14.58 | 14.76 | 424,468 | -0.23(-1.53%) |
Jul 02, 2021 | 15.67 | 15.67 | 14.77 | 14.99 | 531,408 | -0.67(-4.28%) |
Jul 01, 2021 | 14.94 | 15.66 | 14.84 | 15.66 | 688,876 | +0.82(+5.53%) |
Jun 30, 2021 | 15.07 | 15.10 | 14.69 | 14.84 | 347,625 | -0.23(-1.53%) |
Jun 29, 2021 | 15.38 | 15.55 | 14.85 | 15.07 | 599,969 | -0.31(-2.02%) |
Jun 28, 2021 | 15.70 | 15.72 | 15.14 | 15.38 | 295,526 | -0.23(-1.47%) |
Jun 25, 2021 | 15.60 | 15.82 | 15.48 | 15.61 | 750,134 | +0.07(+0.45%) |
Jun 24, 2021 | 15.50 | 15.63 | 15.34 | 15.54 | 301,486 | +0.09(+0.58%) |
Jun 23, 2021 | 15.54 | 15.71 | 15.36 | 15.45 | 316,161 | -0.01(-0.06%) |
Jun 22, 2021 | 15.36 | 15.47 | 14.92 | 15.46 | 375,008 | +0.14(+0.91%) |
Jun 21, 2021 | 15.27 | 15.39 | 15.00 | 15.32 | 474,386 | +0.26(+1.73%) |
Jun 18, 2021 | 15.19 | 15.37 | 14.97 | 15.06 | 949,603 | +0.09(+0.60%) |
Jun 17, 2021 | 14.89 | 15.16 | 14.68 | 14.97 | 293,959 | -0.03(-0.20%) |
Jun 16, 2021 | 14.98 | 15.15 | 14.50 | 15.00 | 786,161 | +0.10(+0.67%) |
Jun 15, 2021 | 15.58 | 15.58 | 14.83 | 14.90 | 648,735 | -0.64(-4.12%) |
Jun 14, 2021 | 15.85 | 16.16 | 15.35 | 15.54 | 499,719 | -0.27(-1.71%) |
Jun 11, 2021 | 15.84 | 15.89 | 15.50 | 15.81 | 285,557 | -0.01(-0.06%) |
Jun 10, 2021 | 16.20 | 16.20 | 15.67 | 15.82 | 389,102 | -0.22(-1.37%) |
Jun 09, 2021 | 16.00 | 16.32 | 15.94 | 16.04 | 408,594 | +0.19(+1.20%) |
Jun 08, 2021 | 16.17 | 16.28 | 15.68 | 15.85 | 346,381 | -0.21(-1.31%) |
Jun 07, 2021 | 15.94 | 16.62 | 15.80 | 16.06 | 635,067 | +0.20(+1.26%) |
Jun 04, 2021 | 16.25 | 16.38 | 15.80 | 15.86 | 292,985 | -0.28(-1.73%) |
Jun 03, 2021 | 15.78 | 16.36 | 15.45 | 16.14 | 456,749 | +0.31(+1.96%) |
Jun 02, 2021 | 15.35 | 16.00 | 15.17 | 15.83 | 758,911 | +0.48(+3.13%) |
Jun 01, 2021 | 15.51 | 15.51 | 15.00 | 15.35 | 509,191 | +0.16(+1.05%) |
May 28, 2021 | 15.01 | 15.78 | 14.82 | 15.19 | 612,988 | +0.38(+2.57%) |
May 27, 2021 | 15.01 | 15.11 | 14.78 | 14.81 | 351,348 | -0.18(-1.20%) |
May 26, 2021 | 14.05 | 15.25 | 14.02 | 14.99 | 738,014 | +0.18(+1.22%) |
May 25, 2021 | 15.19 | 15.31 | 14.70 | 14.81 | 408,476 | -0.38(-2.50%) |
May 24, 2021 | 15.03 | 15.24 | 14.64 | 15.19 | 552,283 | +0.30(+2.01%) |
May 21, 2021 | 15.26 | 15.30 | 14.63 | 14.89 | 1,078,532 | -0.25(-1.65%) |
May 20, 2021 | 14.39 | 15.31 | 13.86 | 15.14 | 2,848,235 | -1.83(-10.78%) |
May 19, 2021 | 17.58 | 17.64 | 16.91 | 16.97 | 961,148 | -0.82(-4.61%) |
May 18, 2021 | 17.80 | 18.04 | 17.68 | 17.79 | 586,320 | +0.00(+0.00%) |
May 17, 2021 | 18.08 | 18.35 | 17.62 | 17.79 | 2,262,068 | -0.41(-2.25%) |
May 14, 2021 | 18.45 | 18.59 | 17.89 | 18.20 | 542,257 | -0.13(-0.71%) |
May 13, 2021 | 17.97 | 18.86 | 17.85 | 18.33 | 436,571 | +0.48(+2.69%) |
May 12, 2021 | 18.17 | 18.69 | 17.84 | 17.85 | 343,533 | -0.58(-3.15%) |
May 11, 2021 | 17.21 | 18.81 | 17.21 | 18.43 | 539,062 | +0.74(+4.18%) |
May 10, 2021 | 17.85 | 17.98 | 17.50 | 17.69 | 337,619 | -0.06(-0.34%) |
May 07, 2021 | 17.49 | 18.05 | 17.49 | 17.75 | 392,587 | +0.19(+1.08%) |
May 06, 2021 | 17.84 | 18.02 | 17.21 | 17.56 | 328,678 | -0.36(-2.01%) |
May 05, 2021 | 17.75 | 18.05 | 17.58 | 17.92 | 275,096 | +0.26(+1.47%) |
May 04, 2021 | 17.70 | 17.84 | 17.48 | 17.66 | 256,407 | -0.14(-0.79%) |