Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.23 | 13.35 | 13.21 | 13.23 | 5,686,336 | -0.09(-0.67%) |
Jul 29, 2021 | 13.30 | 13.45 | 13.29 | 13.31 | 4,954,488 | +0.05(+0.37%) |
Jul 28, 2021 | 13.19 | 13.27 | 13.14 | 13.27 | 5,152,359 | -0.09(-0.67%) |
Jul 27, 2021 | 13.23 | 13.37 | 13.20 | 13.36 | 3,715,639 | -0.02(-0.12%) |
Jul 26, 2021 | 13.23 | 13.40 | 13.23 | 13.37 | 4,271,968 | +0.01(+0.06%) |
Jul 23, 2021 | 13.42 | 13.49 | 13.36 | 13.36 | 4,511,462 | +0.23(+1.79%) |
Jul 22, 2021 | 13.12 | 13.16 | 13.03 | 13.13 | 6,151,154 | +0.16(+1.25%) |
Jul 21, 2021 | 12.85 | 13.00 | 12.85 | 12.97 | 3,701,816 | +0.26(+2.04%) |
Jul 20, 2021 | 12.63 | 12.75 | 12.61 | 12.71 | 7,390,166 | +0.00(+0.00%) |
Jul 19, 2021 | 12.77 | 12.79 | 12.59 | 12.71 | 9,194,742 | -0.49(-3.68%) |
Jul 16, 2021 | 13.22 | 13.27 | 13.14 | 13.19 | 6,016,518 | +0.00(+0.00%) |
Jul 15, 2021 | 13.06 | 13.20 | 13.05 | 13.19 | 8,876,477 | -0.23(-1.69%) |
Jul 14, 2021 | 13.44 | 13.48 | 13.37 | 13.42 | 4,145,909 | -0.08(-0.60%) |
Jul 13, 2021 | 13.56 | 13.61 | 13.49 | 13.50 | 2,990,687 | -0.14(-1.01%) |
Jul 12, 2021 | 13.52 | 13.68 | 13.48 | 13.64 | 3,249,117 | +0.14(+1.02%) |
Jul 09, 2021 | 13.44 | 13.54 | 13.40 | 13.50 | 3,438,076 | +0.20(+1.52%) |
Jul 08, 2021 | 13.24 | 13.38 | 13.21 | 13.30 | 4,874,076 | -0.21(-1.56%) |
Jul 07, 2021 | 13.48 | 13.58 | 13.44 | 13.51 | 5,774,454 | -0.02(-0.18%) |
Jul 06, 2021 | 13.67 | 13.67 | 13.49 | 13.53 | 5,234,042 | -0.36(-2.57%) |
Jul 02, 2021 | 13.82 | 13.90 | 13.79 | 13.89 | 3,421,271 | +0.10(+0.70%) |
Jul 01, 2021 | 13.77 | 13.82 | 13.73 | 13.79 | 5,009,270 | -0.08(-0.58%) |
Jun 30, 2021 | 13.83 | 13.92 | 13.78 | 13.87 | 3,373,441 | +0.08(+0.59%) |
Jun 29, 2021 | 13.82 | 13.84 | 13.78 | 13.79 | 3,597,704 | -0.04(-0.29%) |
Jun 28, 2021 | 13.87 | 13.89 | 13.75 | 13.83 | 6,817,969 | -0.17(-1.21%) |
Jun 25, 2021 | 14.05 | 14.11 | 13.98 | 14.00 | 6,065,926 | -0.38(-2.65%) |
Jun 24, 2021 | 14.45 | 14.46 | 14.31 | 14.38 | 4,723,320 | -0.21(-1.43%) |
Jun 23, 2021 | 14.68 | 14.72 | 14.56 | 14.59 | 5,032,329 | +0.08(+0.54%) |
Jun 22, 2021 | 14.44 | 14.54 | 14.42 | 14.51 | 3,466,818 | +0.09(+0.65%) |
Jun 21, 2021 | 14.28 | 14.44 | 14.25 | 14.42 | 3,517,271 | +0.35(+2.46%) |
Jun 18, 2021 | 14.07 | 14.15 | 14.00 | 14.07 | 7,434,284 | -0.38(-2.61%) |
Jun 17, 2021 | 14.61 | 14.65 | 14.40 | 14.45 | 4,205,265 | -0.11(-0.76%) |
Jun 16, 2021 | 14.79 | 14.80 | 14.51 | 14.56 | 2,602,538 | -0.24(-1.65%) |
Jun 15, 2021 | 14.73 | 14.88 | 14.73 | 14.80 | 4,138,956 | +0.13(+0.86%) |
Jun 14, 2021 | 14.68 | 14.71 | 14.64 | 14.68 | 3,312,254 | +0.06(+0.38%) |
Jun 11, 2021 | 14.69 | 14.69 | 14.58 | 14.62 | 3,798,430 | -0.06(-0.38%) |
Jun 10, 2021 | 14.61 | 14.71 | 14.60 | 14.68 | 3,269,030 | +0.22(+1.52%) |
Jun 09, 2021 | 14.51 | 14.52 | 14.42 | 14.46 | 3,305,606 | -0.06(-0.38%) |
Jun 08, 2021 | 14.53 | 14.55 | 14.45 | 14.51 | 3,787,612 | -0.17(-1.13%) |
Jun 07, 2021 | 14.67 | 14.70 | 14.61 | 14.68 | 3,035,799 | +0.14(+0.97%) |
Jun 04, 2021 | 14.52 | 14.55 | 14.48 | 14.54 | 3,996,089 | +0.09(+0.65%) |
Jun 03, 2021 | 14.36 | 14.44 | 14.30 | 14.44 | 4,187,260 | -0.03(-0.22%) |
Jun 02, 2021 | 14.42 | 14.51 | 14.41 | 14.47 | 4,206,220 | -0.03(-0.22%) |
Jun 01, 2021 | 14.55 | 14.58 | 14.49 | 14.51 | 4,455,426 | -0.02(-0.16%) |
May 28, 2021 | 14.49 | 14.58 | 14.44 | 14.53 | 2,912,881 | -0.07(-0.48%) |
May 27, 2021 | 14.47 | 14.62 | 14.44 | 14.60 | 5,354,783 | +0.25(+1.75%) |
May 26, 2021 | 14.32 | 14.39 | 14.30 | 14.35 | 4,749,909 | -0.08(-0.54%) |
May 25, 2021 | 14.43 | 14.55 | 14.34 | 14.43 | 11,330,271 | -0.22(-1.50%) |
May 24, 2021 | 14.51 | 14.70 | 14.51 | 14.65 | 6,923,734 | +0.20(+1.36%) |
May 21, 2021 | 14.47 | 14.50 | 14.35 | 14.45 | 9,658,696 | -0.02(-0.16%) |
May 20, 2021 | 14.27 | 14.51 | 14.21 | 14.47 | 7,204,758 | +0.09(+0.66%) |
May 19, 2021 | 14.19 | 14.44 | 14.11 | 14.38 | 10,851,521 | -0.08(-0.54%) |
May 18, 2021 | 15.02 | 15.06 | 14.44 | 14.46 | 14,810,507 | -1.46(-9.19%) |
May 17, 2021 | 15.94 | 15.98 | 15.88 | 15.92 | 4,456,719 | +0.13(+0.80%) |
May 14, 2021 | 15.80 | 15.87 | 15.77 | 15.80 | 3,339,634 | +0.18(+1.16%) |
May 13, 2021 | 15.37 | 15.65 | 15.36 | 15.62 | 3,809,161 | -0.03(-0.20%) |
May 12, 2021 | 15.68 | 15.76 | 15.61 | 15.65 | 6,795,774 | +0.00(+0.00%) |
May 11, 2021 | 15.66 | 15.73 | 15.53 | 15.65 | 4,103,060 | -0.23(-1.44%) |
May 10, 2021 | 15.98 | 16.02 | 15.85 | 15.87 | 2,557,066 | +0.13(+0.80%) |
May 07, 2021 | 15.62 | 15.78 | 15.61 | 15.75 | 3,197,864 | +0.06(+0.35%) |
May 06, 2021 | 15.43 | 15.71 | 15.41 | 15.69 | 4,183,831 | +0.15(+0.96%) |
May 05, 2021 | 15.40 | 15.56 | 15.35 | 15.54 | 4,402,583 | +0.33(+2.17%) |
May 04, 2021 | 15.28 | 15.31 | 15.14 | 15.21 | 4,414,551 | +0.06(+0.42%) |