Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.26 | 14.51 | 14.24 | 14.26 | 1,053,857 | -0.17(-1.18%) |
Jul 29, 2021 | 14.35 | 14.56 | 14.33 | 14.43 | 608,641 | +0.13(+0.91%) |
Jul 28, 2021 | 14.30 | 14.37 | 14.18 | 14.30 | 784,738 | +0.08(+0.56%) |
Jul 27, 2021 | 14.34 | 14.37 | 13.89 | 14.22 | 905,413 | -0.11(-0.77%) |
Jul 26, 2021 | 14.45 | 14.53 | 14.30 | 14.33 | 863,241 | -0.10(-0.69%) |
Jul 23, 2021 | 14.38 | 14.47 | 14.34 | 14.43 | 885,638 | +0.06(+0.42%) |
Jul 22, 2021 | 14.43 | 14.58 | 14.28 | 14.37 | 943,738 | +0.01(+0.07%) |
Jul 21, 2021 | 14.15 | 14.41 | 14.11 | 14.36 | 829,074 | +0.19(+1.34%) |
Jul 20, 2021 | 13.95 | 14.38 | 13.87 | 14.17 | 1,652,594 | +0.31(+2.24%) |
Jul 19, 2021 | 13.75 | 14.06 | 13.67 | 13.86 | 2,773,133 | -0.09(-0.65%) |
Jul 16, 2021 | 13.95 | 14.16 | 13.90 | 13.95 | 1,445,549 | +0.16(+1.16%) |
Jul 15, 2021 | 13.78 | 13.81 | 13.56 | 13.79 | 1,258,120 | -0.07(-0.51%) |
Jul 14, 2021 | 14.09 | 14.14 | 13.81 | 13.86 | 922,295 | -0.15(-1.07%) |
Jul 13, 2021 | 14.32 | 14.42 | 13.99 | 14.01 | 1,316,986 | -0.38(-2.64%) |
Jul 12, 2021 | 14.28 | 14.44 | 14.20 | 14.39 | 1,653,660 | +0.11(+0.77%) |
Jul 09, 2021 | 14.20 | 14.33 | 14.11 | 14.28 | 689,440 | +0.09(+0.63%) |
Jul 08, 2021 | 13.92 | 14.30 | 13.79 | 14.19 | 1,512,239 | -0.21(-1.46%) |
Jul 07, 2021 | 14.57 | 14.74 | 14.31 | 14.40 | 1,753,365 | -0.15(-1.03%) |
Jul 06, 2021 | 14.64 | 14.66 | 14.44 | 14.55 | 661,952 | -0.02(-0.14%) |
Jul 02, 2021 | 14.52 | 14.62 | 14.37 | 14.57 | 1,483,822 | +0.13(+0.90%) |
Jul 01, 2021 | 14.38 | 14.52 | 14.29 | 14.44 | 1,193,730 | +0.03(+0.21%) |
Jun 30, 2021 | 14.41 | 14.46 | 14.22 | 14.41 | 1,685,031 | -0.03(-0.21%) |
Jun 29, 2021 | 14.59 | 14.60 | 14.34 | 14.44 | 2,090,600 | -0.15(-1.03%) |
Jun 28, 2021 | 14.80 | 14.94 | 14.51 | 14.59 | 1,731,883 | -0.08(-0.55%) |
Jun 25, 2021 | 14.82 | 14.92 | 14.59 | 14.67 | 6,419,361 | -0.24(-1.61%) |
Jun 24, 2021 | 14.97 | 15.01 | 14.83 | 14.91 | 1,618,834 | -0.08(-0.53%) |
Jun 23, 2021 | 15.06 | 15.19 | 14.86 | 14.99 | 1,984,229 | -0.06(-0.40%) |
Jun 22, 2021 | 14.78 | 15.10 | 14.68 | 15.05 | 1,463,637 | +0.27(+1.83%) |
Jun 21, 2021 | 14.76 | 14.82 | 14.49 | 14.78 | 2,662,057 | +0.11(+0.75%) |
Jun 18, 2021 | 14.42 | 14.75 | 14.50 | 14.67 | 3,176,315 | +0.16(+1.10%) |
Jun 17, 2021 | 14.56 | 14.77 | 14.48 | 14.51 | 1,651,069 | -0.07(-0.48%) |
Jun 16, 2021 | 14.48 | 14.62 | 14.37 | 14.58 | 1,278,138 | +0.08(+0.55%) |
Jun 15, 2021 | 14.54 | 14.64 | 14.35 | 14.50 | 1,149,257 | -0.11(-0.75%) |
Jun 14, 2021 | 14.70 | 14.78 | 14.59 | 14.61 | 1,409,634 | -0.11(-0.75%) |
Jun 11, 2021 | 14.63 | 14.81 | 14.51 | 14.72 | 2,579,058 | +0.13(+0.89%) |
Jun 10, 2021 | 14.28 | 14.63 | 14.12 | 14.59 | 949,399 | +0.29(+2.03%) |
Jun 09, 2021 | 14.52 | 14.69 | 14.28 | 14.30 | 1,644,643 | -0.16(-1.11%) |
Jun 08, 2021 | 14.02 | 14.48 | 13.99 | 14.46 | 2,179,687 | +0.50(+3.58%) |
Jun 07, 2021 | 13.64 | 14.04 | 13.54 | 13.96 | 1,525,593 | +0.32(+2.35%) |
Jun 04, 2021 | 13.95 | 14.00 | 13.60 | 13.64 | 1,831,733 | -0.23(-1.66%) |
Jun 03, 2021 | 14.07 | 14.12 | 13.79 | 13.87 | 3,450,317 | -0.23(-1.63%) |
Jun 02, 2021 | 13.88 | 14.23 | 13.79 | 14.10 | 4,135,493 | +0.23(+1.66%) |
Jun 01, 2021 | 13.80 | 13.88 | 13.64 | 13.87 | 3,835,706 | +0.09(+0.65%) |
May 28, 2021 | 13.87 | 13.97 | 13.75 | 13.78 | 2,100,463 | -0.02(-0.14%) |
May 27, 2021 | 13.77 | 14.09 | 13.66 | 13.80 | 3,939,668 | -0.01(-0.07%) |
May 26, 2021 | 13.55 | 13.83 | 13.53 | 13.81 | 2,318,517 | +0.26(+1.92%) |
May 25, 2021 | 13.80 | 13.85 | 13.54 | 13.55 | 1,862,838 | -0.16(-1.17%) |
May 24, 2021 | 13.93 | 14.03 | 13.71 | 13.71 | 1,880,296 | -0.13(-0.94%) |
May 21, 2021 | 14.02 | 14.10 | 13.71 | 13.84 | 1,533,043 | -0.06(-0.43%) |
May 20, 2021 | 13.51 | 14.02 | 13.38 | 13.90 | 3,840,029 | +0.44(+3.27%) |
May 19, 2021 | 13.01 | 13.52 | 12.98 | 13.46 | 2,277,116 | +0.21(+1.58%) |
May 18, 2021 | 13.49 | 13.73 | 13.24 | 13.25 | 3,178,523 | -0.20(-1.49%) |
May 17, 2021 | 12.75 | 14.01 | 12.67 | 13.45 | 6,764,488 | +0.37(+2.83%) |
May 14, 2021 | 12.70 | 13.12 | 12.70 | 13.08 | 1,964,219 | +0.42(+3.32%) |
May 13, 2021 | 12.61 | 12.83 | 12.36 | 12.66 | 2,447,550 | +0.14(+1.12%) |
May 12, 2021 | 12.67 | 12.85 | 12.36 | 12.52 | 3,856,064 | -0.42(-3.21%) |
May 11, 2021 | 12.29 | 12.96 | 12.14 | 12.94 | 3,014,161 | +0.28(+2.17%) |
May 10, 2021 | 13.00 | 13.03 | 12.62 | 12.66 | 3,299,548 | -0.45(-3.40%) |
May 07, 2021 | 12.98 | 13.82 | 12.94 | 13.11 | 2,623,636 | +0.10(+0.73%) |
May 06, 2021 | 13.14 | 13.59 | 12.64 | 13.01 | 4,780,157 | +0.12(+0.93%) |
May 05, 2021 | 13.21 | 13.35 | 12.86 | 12.89 | 2,423,134 | -0.15(-1.15%) |
May 04, 2021 | 13.23 | 13.23 | 12.79 | 13.04 | 2,461,312 | -0.24(-1.81%) |