Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.35 | 13.48 | 13.33 | 13.35 | 5,631,797 | -0.09(-0.67%) |
Jul 29, 2021 | 13.43 | 13.58 | 13.42 | 13.44 | 4,906,968 | +0.05(+0.37%) |
Jul 28, 2021 | 13.32 | 13.39 | 13.27 | 13.39 | 5,102,941 | -0.09(-0.67%) |
Jul 27, 2021 | 13.36 | 13.50 | 13.33 | 13.48 | 3,680,001 | -0.02(-0.12%) |
Jul 26, 2021 | 13.36 | 13.53 | 13.36 | 13.50 | 4,230,994 | +0.01(+0.06%) |
Jul 23, 2021 | 13.55 | 13.62 | 13.49 | 13.49 | 4,468,191 | +0.24(+1.79%) |
Jul 22, 2021 | 13.25 | 13.28 | 13.15 | 13.26 | 6,092,157 | +0.16(+1.25%) |
Jul 21, 2021 | 12.98 | 13.12 | 12.98 | 13.09 | 3,666,311 | +0.26(+2.04%) |
Jul 20, 2021 | 12.75 | 12.87 | 12.73 | 12.83 | 7,319,285 | +0.00(+0.00%) |
Jul 19, 2021 | 12.90 | 12.92 | 12.72 | 12.83 | 9,106,552 | -0.49(-3.68%) |
Jul 16, 2021 | 13.35 | 13.40 | 13.26 | 13.32 | 5,958,812 | +0.00(+0.00%) |
Jul 15, 2021 | 13.19 | 13.33 | 13.17 | 13.32 | 8,791,341 | -0.23(-1.69%) |
Jul 14, 2021 | 13.57 | 13.62 | 13.50 | 13.55 | 4,106,144 | -0.08(-0.60%) |
Jul 13, 2021 | 13.69 | 13.74 | 13.62 | 13.63 | 2,962,003 | -0.14(-1.01%) |
Jul 12, 2021 | 13.65 | 13.81 | 13.61 | 13.77 | 3,217,954 | +0.14(+1.02%) |
Jul 09, 2021 | 13.57 | 13.67 | 13.53 | 13.63 | 3,405,101 | +0.20(+1.52%) |
Jul 08, 2021 | 13.37 | 13.51 | 13.33 | 13.43 | 4,827,327 | -0.21(-1.56%) |
Jul 07, 2021 | 13.62 | 13.71 | 13.57 | 13.64 | 5,719,070 | -0.02(-0.18%) |
Jul 06, 2021 | 13.80 | 13.80 | 13.62 | 13.66 | 5,183,840 | -0.36(-2.57%) |
Jul 02, 2021 | 13.95 | 14.03 | 13.93 | 14.02 | 3,388,456 | +0.10(+0.70%) |
Jul 01, 2021 | 13.90 | 13.95 | 13.86 | 13.93 | 4,961,225 | -0.08(-0.58%) |
Jun 30, 2021 | 13.97 | 14.06 | 13.91 | 14.01 | 3,341,085 | +0.08(+0.59%) |
Jun 29, 2021 | 13.96 | 13.97 | 13.92 | 13.93 | 3,563,197 | -0.04(-0.29%) |
Jun 28, 2021 | 14.00 | 14.02 | 13.89 | 13.97 | 6,752,576 | -0.17(-1.22%) |
Jun 25, 2021 | 14.19 | 14.24 | 14.11 | 14.14 | 6,007,746 | -0.38(-2.65%) |
Jun 24, 2021 | 14.59 | 14.60 | 14.45 | 14.52 | 4,678,017 | -0.21(-1.43%) |
Jun 23, 2021 | 14.83 | 14.86 | 14.70 | 14.73 | 4,984,062 | +0.08(+0.54%) |
Jun 22, 2021 | 14.58 | 14.68 | 14.55 | 14.65 | 3,433,567 | +0.10(+0.65%) |
Jun 21, 2021 | 14.42 | 14.58 | 14.38 | 14.56 | 3,483,536 | +0.35(+2.46%) |
Jun 18, 2021 | 14.20 | 14.29 | 14.13 | 14.21 | 7,362,979 | -0.38(-2.61%) |
Jun 17, 2021 | 14.75 | 14.80 | 14.54 | 14.59 | 4,164,931 | -0.11(-0.76%) |
Jun 16, 2021 | 14.93 | 14.94 | 14.65 | 14.70 | 2,577,576 | -0.25(-1.65%) |
Jun 15, 2021 | 14.88 | 15.02 | 14.87 | 14.95 | 4,099,258 | +0.13(+0.86%) |
Jun 14, 2021 | 14.82 | 14.85 | 14.78 | 14.82 | 3,280,485 | +0.06(+0.38%) |
Jun 11, 2021 | 14.83 | 14.83 | 14.72 | 14.77 | 3,761,998 | -0.06(-0.38%) |
Jun 10, 2021 | 14.75 | 14.86 | 14.74 | 14.82 | 3,237,676 | +0.22(+1.52%) |
Jun 09, 2021 | 14.65 | 14.66 | 14.56 | 14.60 | 3,273,901 | -0.06(-0.38%) |
Jun 08, 2021 | 14.67 | 14.69 | 14.59 | 14.65 | 3,751,284 | -0.17(-1.13%) |
Jun 07, 2021 | 14.81 | 14.84 | 14.75 | 14.82 | 3,006,682 | +0.14(+0.97%) |
Jun 04, 2021 | 14.66 | 14.69 | 14.62 | 14.68 | 3,957,761 | +0.10(+0.65%) |
Jun 03, 2021 | 14.50 | 14.58 | 14.44 | 14.58 | 4,147,098 | -0.03(-0.22%) |
Jun 02, 2021 | 14.56 | 14.65 | 14.55 | 14.61 | 4,165,876 | -0.03(-0.22%) |
Jun 01, 2021 | 14.69 | 14.72 | 14.63 | 14.65 | 4,412,692 | -0.02(-0.16%) |
May 28, 2021 | 14.63 | 14.72 | 14.58 | 14.67 | 2,884,943 | -0.07(-0.49%) |
May 27, 2021 | 14.61 | 14.76 | 14.58 | 14.74 | 5,303,424 | +0.25(+1.75%) |
May 26, 2021 | 14.46 | 14.53 | 14.44 | 14.49 | 4,704,351 | -0.08(-0.55%) |
May 25, 2021 | 14.57 | 14.69 | 14.48 | 14.57 | 11,221,599 | -0.22(-1.50%) |
May 24, 2021 | 14.65 | 14.84 | 14.65 | 14.79 | 6,857,327 | +0.20(+1.36%) |
May 21, 2021 | 14.61 | 14.64 | 14.49 | 14.59 | 9,566,056 | -0.02(-0.16%) |
May 20, 2021 | 14.41 | 14.65 | 14.34 | 14.61 | 7,135,654 | +0.10(+0.66%) |
May 19, 2021 | 14.33 | 14.58 | 14.25 | 14.52 | 10,747,440 | -0.08(-0.54%) |
May 18, 2021 | 15.16 | 15.20 | 14.58 | 14.60 | 14,668,454 | -1.48(-9.19%) |
May 17, 2021 | 16.09 | 16.14 | 16.04 | 16.08 | 4,413,973 | +0.13(+0.80%) |
May 14, 2021 | 15.95 | 16.03 | 15.93 | 15.95 | 3,307,603 | +0.18(+1.16%) |
May 13, 2021 | 15.52 | 15.81 | 15.50 | 15.77 | 3,772,626 | -0.03(-0.20%) |
May 12, 2021 | 15.83 | 15.91 | 15.76 | 15.80 | 6,730,593 | +0.00(+0.00%) |
May 11, 2021 | 15.81 | 15.89 | 15.68 | 15.80 | 4,063,706 | -0.23(-1.44%) |
May 10, 2021 | 16.14 | 16.17 | 16.00 | 16.03 | 2,532,541 | +0.13(+0.80%) |
May 07, 2021 | 15.77 | 15.94 | 15.76 | 15.90 | 3,167,192 | +0.06(+0.35%) |
May 06, 2021 | 15.58 | 15.86 | 15.56 | 15.85 | 4,143,703 | +0.15(+0.96%) |
May 05, 2021 | 15.55 | 15.71 | 15.50 | 15.69 | 4,360,356 | +0.33(+2.17%) |
May 04, 2021 | 15.42 | 15.46 | 15.29 | 15.36 | 4,372,210 | +0.06(+0.42%) |