Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.25 | 15.62 | 15.25 | 15.46 | 769,879 | +0.05(+0.31%) |
Jul 29, 2021 | 15.49 | 15.67 | 15.35 | 15.42 | 1,186,097 | +0.26(+1.69%) |
Jul 28, 2021 | 14.75 | 15.17 | 14.75 | 15.16 | 724,319 | +0.28(+1.89%) |
Jul 27, 2021 | 14.91 | 14.93 | 14.67 | 14.88 | 652,288 | -0.03(-0.19%) |
Jul 26, 2021 | 14.66 | 15.08 | 14.62 | 14.91 | 1,053,485 | +0.36(+2.45%) |
Jul 23, 2021 | 14.78 | 14.79 | 14.46 | 14.55 | 1,116,187 | -0.25(-1.67%) |
Jul 22, 2021 | 14.98 | 15.01 | 14.58 | 14.80 | 955,434 | -0.22(-1.46%) |
Jul 21, 2021 | 14.63 | 15.10 | 14.60 | 15.02 | 1,076,765 | +0.26(+1.74%) |
Jul 20, 2021 | 14.95 | 15.18 | 14.70 | 14.76 | 1,700,566 | -0.04(-0.26%) |
Jul 19, 2021 | 14.91 | 15.31 | 14.61 | 14.80 | 1,846,454 | -0.58(-3.77%) |
Jul 16, 2021 | 15.64 | 15.69 | 15.23 | 15.38 | 2,228,969 | -0.41(-2.59%) |
Jul 15, 2021 | 15.51 | 15.81 | 15.43 | 15.79 | 1,743,895 | +0.27(+1.72%) |
Jul 14, 2021 | 15.84 | 15.95 | 15.35 | 15.52 | 1,592,393 | +0.04(+0.25%) |
Jul 13, 2021 | 15.12 | 15.82 | 15.12 | 15.48 | 1,695,263 | +0.37(+2.45%) |
Jul 12, 2021 | 15.19 | 15.39 | 15.05 | 15.11 | 1,597,108 | -0.26(-1.67%) |
Jul 09, 2021 | 15.03 | 15.52 | 15.03 | 15.37 | 1,327,813 | +0.35(+2.34%) |
Jul 08, 2021 | 15.41 | 15.45 | 14.81 | 15.02 | 1,781,882 | -0.37(-2.41%) |
Jul 07, 2021 | 15.37 | 15.52 | 15.11 | 15.39 | 1,402,695 | +0.16(+1.06%) |
Jul 06, 2021 | 15.57 | 15.69 | 15.10 | 15.23 | 2,296,411 | +0.04(+0.25%) |
Jul 02, 2021 | 15.07 | 15.24 | 14.88 | 15.19 | 1,570,548 | +0.42(+2.83%) |
Jul 01, 2021 | 15.05 | 15.07 | 14.63 | 14.77 | 1,309,264 | -0.06(-0.38%) |
Jun 30, 2021 | 14.60 | 14.93 | 14.53 | 14.83 | 1,388,592 | +0.26(+1.76%) |
Jun 29, 2021 | 14.50 | 14.75 | 14.35 | 14.57 | 2,159,633 | -0.17(-1.16%) |
Jun 28, 2021 | 14.90 | 15.06 | 14.62 | 14.74 | 1,231,634 | -0.13(-0.90%) |
Jun 25, 2021 | 15.29 | 15.33 | 14.82 | 14.87 | 1,383,610 | -0.16(-1.08%) |
Jun 24, 2021 | 15.20 | 15.24 | 14.98 | 15.04 | 926,618 | +0.04(+0.25%) |
Jun 23, 2021 | 15.30 | 15.54 | 15.00 | 15.00 | 1,240,772 | -0.11(-0.76%) |
Jun 22, 2021 | 15.11 | 15.22 | 14.95 | 15.11 | 1,684,558 | -0.01(-0.06%) |
Jun 21, 2021 | 15.22 | 15.27 | 14.83 | 15.12 | 2,127,074 | +0.15(+1.02%) |
Jun 18, 2021 | 15.53 | 15.58 | 14.97 | 14.97 | 2,417,227 | -0.42(-2.72%) |
Jun 17, 2021 | 15.85 | 16.16 | 15.37 | 15.39 | 2,967,078 | -1.17(-7.06%) |
Jun 16, 2021 | 16.60 | 16.91 | 16.46 | 16.56 | 1,258,465 | -0.08(-0.46%) |
Jun 15, 2021 | 16.94 | 17.05 | 16.56 | 16.63 | 1,146,777 | -0.31(-1.85%) |
Jun 14, 2021 | 16.57 | 17.16 | 16.52 | 16.95 | 1,083,473 | +0.06(+0.34%) |
Jun 11, 2021 | 17.23 | 17.25 | 16.80 | 16.89 | 1,412,126 | -0.40(-2.31%) |
Jun 10, 2021 | 16.68 | 17.31 | 16.60 | 17.29 | 1,296,381 | +0.66(+3.94%) |
Jun 09, 2021 | 16.64 | 16.99 | 16.61 | 16.63 | 1,239,010 | +0.04(+0.23%) |
Jun 08, 2021 | 16.85 | 16.97 | 16.58 | 16.60 | 1,410,118 | -0.36(-2.13%) |
Jun 07, 2021 | 17.02 | 17.09 | 16.76 | 16.96 | 1,100,869 | -0.10(-0.56%) |
Jun 04, 2021 | 17.06 | 17.27 | 16.91 | 17.05 | 1,635,985 | +0.29(+1.70%) |
Jun 03, 2021 | 17.26 | 17.28 | 16.69 | 16.77 | 1,979,814 | -0.75(-4.29%) |
Jun 02, 2021 | 17.79 | 17.82 | 17.47 | 17.52 | 1,961,707 | -0.26(-1.44%) |
Jun 01, 2021 | 17.79 | 18.01 | 17.66 | 17.78 | 1,603,572 | +0.13(+0.76%) |
May 28, 2021 | 17.53 | 17.95 | 17.40 | 17.64 | 2,154,923 | -0.08(-0.43%) |
May 27, 2021 | 17.39 | 17.74 | 17.12 | 17.72 | 4,035,948 | +0.26(+1.47%) |
May 26, 2021 | 17.88 | 17.96 | 17.44 | 17.46 | 2,410,322 | -0.25(-1.40%) |
May 25, 2021 | 17.69 | 17.83 | 17.26 | 17.71 | 1,386,073 | +0.02(+0.11%) |
May 24, 2021 | 17.70 | 17.87 | 17.58 | 17.69 | 803,917 | +0.08(+0.43%) |
May 21, 2021 | 17.93 | 17.93 | 17.43 | 17.61 | 1,306,441 | -0.12(-0.70%) |
May 20, 2021 | 17.60 | 17.97 | 17.39 | 17.74 | 1,371,362 | +0.14(+0.81%) |
May 19, 2021 | 17.27 | 18.01 | 17.12 | 17.59 | 4,213,561 | +0.12(+0.71%) |
May 18, 2021 | 17.55 | 17.60 | 17.04 | 17.47 | 1,768,238 | -0.07(-0.38%) |
May 17, 2021 | 16.69 | 17.70 | 16.47 | 17.54 | 2,469,312 | +1.12(+6.84%) |
May 14, 2021 | 16.07 | 16.50 | 16.05 | 16.42 | 1,541,413 | +0.55(+3.48%) |
May 13, 2021 | 15.84 | 16.05 | 15.62 | 15.86 | 1,654,205 | -0.12(-0.77%) |
May 12, 2021 | 16.12 | 16.27 | 15.88 | 15.99 | 2,482,565 | -0.13(-0.82%) |
May 11, 2021 | 15.65 | 16.20 | 15.52 | 16.12 | 1,709,496 | +0.21(+1.31%) |
May 10, 2021 | 16.74 | 16.93 | 15.89 | 15.91 | 2,342,999 | -0.56(-3.40%) |
May 07, 2021 | 16.75 | 16.87 | 16.33 | 16.47 | 2,611,812 | +0.00(+0.00%) |
May 06, 2021 | 15.68 | 16.89 | 15.40 | 16.47 | 3,789,047 | +1.25(+8.22%) |
May 05, 2021 | 15.36 | 15.36 | 14.99 | 15.22 | 1,369,360 | -0.04(-0.25%) |
May 04, 2021 | 15.74 | 15.99 | 15.19 | 15.26 | 1,766,107 | -0.52(-3.31%) |