Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.78 | 14.90 | 14.53 | 14.61 | 23,481,402 | -0.21(-1.42%) |
Jul 29, 2021 | 14.85 | 14.89 | 14.72 | 14.82 | 16,047,673 | +0.11(+0.73%) |
Jul 28, 2021 | 14.76 | 14.84 | 14.57 | 14.71 | 14,378,804 | +0.02(+0.11%) |
Jul 27, 2021 | 14.69 | 14.75 | 14.54 | 14.69 | 14,932,172 | -0.07(-0.45%) |
Jul 26, 2021 | 14.41 | 14.79 | 14.41 | 14.76 | 14,374,572 | +0.38(+2.65%) |
Jul 23, 2021 | 14.42 | 14.45 | 14.16 | 14.38 | 20,355,564 | -0.08(-0.57%) |
Jul 22, 2021 | 14.66 | 14.69 | 14.33 | 14.46 | 22,660,026 | -0.31(-2.13%) |
Jul 21, 2021 | 14.64 | 14.92 | 14.58 | 14.77 | 20,343,446 | +0.31(+2.17%) |
Jul 20, 2021 | 14.34 | 14.54 | 14.20 | 14.46 | 20,058,550 | +0.24(+1.69%) |
Jul 19, 2021 | 14.28 | 14.36 | 14.00 | 14.22 | 21,104,244 | -0.38(-2.61%) |
Jul 16, 2021 | 14.90 | 14.91 | 14.54 | 14.60 | 14,632,069 | -0.18(-1.23%) |
Jul 15, 2021 | 14.77 | 14.93 | 14.68 | 14.78 | 13,362,106 | -0.06(-0.39%) |
Jul 14, 2021 | 15.17 | 15.22 | 14.79 | 14.84 | 12,374,753 | -0.29(-1.91%) |
Jul 13, 2021 | 15.25 | 15.32 | 15.11 | 15.13 | 11,038,933 | -0.20(-1.30%) |
Jul 12, 2021 | 15.28 | 15.41 | 15.19 | 15.33 | 12,027,517 | -0.12(-0.80%) |
Jul 09, 2021 | 15.23 | 15.46 | 15.11 | 15.45 | 14,130,748 | +0.41(+2.75%) |
Jul 08, 2021 | 14.97 | 15.20 | 14.88 | 15.04 | 14,135,763 | -0.11(-0.71%) |
Jul 07, 2021 | 15.16 | 15.29 | 15.04 | 15.15 | 13,129,380 | -0.12(-0.76%) |
Jul 06, 2021 | 15.35 | 15.38 | 15.02 | 15.26 | 14,921,680 | -0.11(-0.70%) |
Jul 02, 2021 | 15.17 | 15.38 | 15.12 | 15.37 | 8,806,313 | +0.12(+0.76%) |
Jul 01, 2021 | 15.21 | 15.33 | 15.11 | 15.25 | 9,741,441 | +0.17(+1.10%) |
Jun 30, 2021 | 14.86 | 15.11 | 14.78 | 15.09 | 17,475,662 | +0.31(+2.13%) |
Jun 29, 2021 | 14.89 | 14.99 | 14.77 | 14.77 | 15,826,822 | -0.10(-0.67%) |
Jun 28, 2021 | 15.15 | 15.15 | 14.75 | 14.87 | 13,237,475 | -0.26(-1.75%) |
Jun 25, 2021 | 15.10 | 15.15 | 15.03 | 15.14 | 9,618,540 | +0.04(+0.27%) |
Jun 24, 2021 | 15.03 | 15.11 | 14.96 | 15.10 | 9,309,848 | +0.12(+0.83%) |
Jun 23, 2021 | 15.14 | 15.20 | 14.96 | 14.97 | 9,921,767 | -0.09(-0.60%) |
Jun 22, 2021 | 15.11 | 15.11 | 14.97 | 15.06 | 8,426,051 | -0.07(-0.49%) |
Jun 21, 2021 | 14.76 | 15.18 | 14.75 | 15.14 | 13,815,675 | +0.52(+3.57%) |
Jun 18, 2021 | 14.97 | 15.04 | 14.61 | 14.62 | 30,399,422 | -0.54(-3.55%) |
Jun 17, 2021 | 15.69 | 15.70 | 15.01 | 15.16 | 19,464,228 | -0.45(-2.86%) |
Jun 16, 2021 | 15.63 | 15.81 | 15.50 | 15.60 | 13,243,529 | -0.15(-0.95%) |
Jun 15, 2021 | 15.67 | 15.80 | 15.55 | 15.75 | 17,909,654 | +0.16(+1.01%) |
Jun 14, 2021 | 15.73 | 15.86 | 15.46 | 15.59 | 22,321,850 | -0.25(-1.57%) |
Jun 11, 2021 | 15.77 | 15.97 | 15.72 | 15.84 | 21,032,816 | +0.12(+0.74%) |
Jun 10, 2021 | 15.73 | 15.86 | 15.56 | 15.73 | 20,078,168 | +0.14(+0.90%) |
Jun 09, 2021 | 15.63 | 15.69 | 15.50 | 15.59 | 22,371,062 | +0.02(+0.16%) |
Jun 08, 2021 | 15.54 | 15.59 | 15.35 | 15.56 | 22,922,594 | +0.02(+0.16%) |
Jun 07, 2021 | 15.56 | 15.71 | 15.51 | 15.54 | 12,931,176 | -0.01(-0.05%) |
Jun 04, 2021 | 15.63 | 15.66 | 15.48 | 15.54 | 15,477,218 | +0.01(+0.05%) |
Jun 03, 2021 | 15.49 | 15.65 | 15.39 | 15.54 | 12,723,608 | +0.00(+0.00%) |
Jun 02, 2021 | 15.35 | 15.66 | 15.28 | 15.54 | 18,280,788 | +0.22(+1.40%) |
Jun 01, 2021 | 15.37 | 15.40 | 15.25 | 15.32 | 18,987,842 | +0.14(+0.93%) |
May 28, 2021 | 15.25 | 15.25 | 15.06 | 15.18 | 15,362,984 | +0.07(+0.44%) |
May 27, 2021 | 15.24 | 15.37 | 15.10 | 15.11 | 45,562,784 | -0.07(-0.49%) |
May 26, 2021 | 15.14 | 15.29 | 15.13 | 15.19 | 20,859,928 | -0.16(-1.03%) |
May 25, 2021 | 15.58 | 15.60 | 15.30 | 15.35 | 12,794,507 | -0.24(-1.54%) |
May 24, 2021 | 15.60 | 15.64 | 15.47 | 15.59 | 15,119,614 | +0.09(+0.59%) |
May 21, 2021 | 15.56 | 15.63 | 15.44 | 15.49 | 13,395,878 | +0.02(+0.11%) |
May 20, 2021 | 15.27 | 15.54 | 15.13 | 15.48 | 17,508,242 | +0.19(+1.24%) |
May 19, 2021 | 15.24 | 15.35 | 15.02 | 15.29 | 16,605,134 | -0.20(-1.28%) |
May 18, 2021 | 15.59 | 15.70 | 15.40 | 15.49 | 24,067,730 | -0.07(-0.48%) |
May 17, 2021 | 15.18 | 15.57 | 15.16 | 15.56 | 16,525,850 | +0.36(+2.40%) |
May 14, 2021 | 15.09 | 15.22 | 15.02 | 15.20 | 14,805,176 | +0.28(+1.89%) |
May 13, 2021 | 14.77 | 15.08 | 14.71 | 14.92 | 16,524,797 | -0.07(-0.44%) |
May 12, 2021 | 14.96 | 15.30 | 14.91 | 14.98 | 19,810,958 | +0.11(+0.72%) |
May 11, 2021 | 14.92 | 14.97 | 14.63 | 14.87 | 20,968,090 | -0.23(-1.53%) |
May 10, 2021 | 14.92 | 15.25 | 14.89 | 15.11 | 24,165,576 | +0.34(+2.30%) |
May 07, 2021 | 14.48 | 14.80 | 14.42 | 14.77 | 16,148,582 | +0.16(+1.08%) |
May 06, 2021 | 14.57 | 14.62 | 14.32 | 14.61 | 13,672,290 | +0.12(+0.80%) |
May 05, 2021 | 14.37 | 14.55 | 14.20 | 14.49 | 23,558,798 | +0.28(+1.98%) |
May 04, 2021 | 14.37 | 14.39 | 14.15 | 14.21 | 17,190,452 | -0.07(-0.52%) |