Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.66 | 14.86 | 14.64 | 14.70 | 1,510,771 | -0.04(-0.29%) |
Jul 29, 2021 | 14.82 | 14.99 | 14.69 | 14.75 | 2,066,871 | +0.28(+1.93%) |
Jul 28, 2021 | 14.13 | 14.49 | 14.07 | 14.47 | 2,385,234 | +0.36(+2.58%) |
Jul 27, 2021 | 14.17 | 14.20 | 13.88 | 14.10 | 1,696,669 | -0.08(-0.60%) |
Jul 26, 2021 | 14.05 | 14.31 | 14.00 | 14.19 | 1,673,390 | +0.54(+3.97%) |
Jul 23, 2021 | 13.90 | 13.97 | 13.55 | 13.64 | 2,019,334 | -0.18(-1.29%) |
Jul 22, 2021 | 13.85 | 13.90 | 13.68 | 13.82 | 1,409,191 | +0.06(+0.43%) |
Jul 21, 2021 | 13.37 | 13.88 | 13.35 | 13.76 | 1,763,656 | +0.44(+3.31%) |
Jul 20, 2021 | 13.01 | 13.34 | 12.97 | 13.32 | 2,568,891 | +0.47(+3.62%) |
Jul 19, 2021 | 13.04 | 13.24 | 12.71 | 12.86 | 4,906,476 | -0.80(-5.83%) |
Jul 16, 2021 | 14.36 | 14.38 | 13.63 | 13.65 | 3,616,693 | -0.73(-5.06%) |
Jul 15, 2021 | 14.30 | 14.52 | 14.22 | 14.38 | 1,746,151 | -0.13(-0.88%) |
Jul 14, 2021 | 14.91 | 14.98 | 14.30 | 14.51 | 4,188,064 | +0.34(+2.39%) |
Jul 13, 2021 | 14.24 | 14.38 | 14.03 | 14.17 | 2,734,953 | -0.12(-0.83%) |
Jul 12, 2021 | 14.09 | 14.49 | 14.03 | 14.29 | 2,052,369 | +0.05(+0.36%) |
Jul 09, 2021 | 13.83 | 14.32 | 13.83 | 14.24 | 2,629,193 | +0.55(+4.02%) |
Jul 08, 2021 | 14.13 | 14.18 | 13.64 | 13.69 | 3,961,159 | -0.97(-6.64%) |
Jul 07, 2021 | 14.61 | 14.76 | 14.33 | 14.66 | 3,864,039 | +0.56(+3.96%) |
Jul 06, 2021 | 14.48 | 14.53 | 13.87 | 14.10 | 3,315,716 | -0.15(-1.07%) |
Jul 02, 2021 | 14.40 | 14.41 | 14.06 | 14.25 | 1,552,079 | -0.05(-0.36%) |
Jul 01, 2021 | 14.39 | 14.47 | 14.23 | 14.30 | 1,825,032 | +0.14(+0.96%) |
Jun 30, 2021 | 14.07 | 14.24 | 14.03 | 14.17 | 1,975,724 | +0.08(+0.60%) |
Jun 29, 2021 | 13.97 | 14.25 | 13.90 | 14.08 | 1,908,701 | -0.03(-0.18%) |
Jun 28, 2021 | 14.28 | 14.30 | 13.97 | 14.11 | 1,833,756 | -0.18(-1.24%) |
Jun 25, 2021 | 14.47 | 14.51 | 14.18 | 14.29 | 1,972,669 | -0.08(-0.59%) |
Jun 24, 2021 | 14.44 | 14.53 | 14.27 | 14.37 | 1,953,392 | +0.21(+1.49%) |
Jun 23, 2021 | 14.38 | 14.56 | 14.14 | 14.16 | 2,432,957 | +0.34(+2.45%) |
Jun 22, 2021 | 13.87 | 13.94 | 13.66 | 13.82 | 2,642,483 | -0.25(-1.81%) |
Jun 21, 2021 | 13.86 | 14.11 | 13.67 | 14.08 | 2,912,466 | +0.51(+3.75%) |
Jun 18, 2021 | 13.93 | 14.11 | 13.57 | 13.57 | 13,630,028 | -0.26(-1.90%) |
Jun 17, 2021 | 14.30 | 14.30 | 13.59 | 13.83 | 8,115,793 | -0.96(-6.47%) |
Jun 16, 2021 | 14.86 | 15.12 | 14.69 | 14.79 | 3,381,518 | -0.21(-1.41%) |
Jun 15, 2021 | 15.32 | 15.39 | 14.75 | 15.00 | 4,588,141 | -0.21(-1.39%) |
Jun 14, 2021 | 15.49 | 15.61 | 15.15 | 15.21 | 5,210,087 | -0.28(-1.80%) |
Jun 11, 2021 | 16.03 | 16.05 | 15.42 | 15.49 | 3,878,371 | -0.54(-3.38%) |
Jun 10, 2021 | 16.08 | 16.24 | 15.93 | 16.03 | 2,805,395 | +0.03(+0.16%) |
Jun 09, 2021 | 16.26 | 16.39 | 16.01 | 16.01 | 2,780,107 | -0.25(-1.56%) |
Jun 08, 2021 | 16.51 | 16.54 | 16.24 | 16.26 | 1,968,169 | -0.36(-2.14%) |
Jun 07, 2021 | 16.47 | 16.70 | 16.39 | 16.62 | 1,872,885 | -0.08(-0.51%) |
Jun 04, 2021 | 16.52 | 16.70 | 16.44 | 16.70 | 2,465,328 | +0.54(+3.35%) |
Jun 03, 2021 | 16.53 | 16.61 | 16.16 | 16.16 | 3,391,348 | -1.13(-6.52%) |
Jun 02, 2021 | 17.11 | 17.34 | 16.86 | 17.29 | 2,719,855 | +0.35(+2.05%) |
Jun 01, 2021 | 16.73 | 16.96 | 16.45 | 16.94 | 5,685,354 | +1.35(+8.64%) |
May 28, 2021 | 15.47 | 15.63 | 15.41 | 15.59 | 1,471,853 | +0.16(+1.04%) |
May 27, 2021 | 15.29 | 15.51 | 15.20 | 15.43 | 2,825,829 | +0.62(+4.17%) |
May 26, 2021 | 14.95 | 15.09 | 14.73 | 14.81 | 3,187,063 | -0.14(-0.91%) |
May 25, 2021 | 15.24 | 15.24 | 14.68 | 14.95 | 5,544,948 | -0.47(-3.02%) |
May 24, 2021 | 15.44 | 15.66 | 15.22 | 15.41 | 2,704,134 | -0.03(-0.16%) |
May 21, 2021 | 15.89 | 15.95 | 15.37 | 15.44 | 2,761,313 | -0.32(-2.04%) |
May 20, 2021 | 15.81 | 15.88 | 15.62 | 15.76 | 2,032,960 | +0.20(+1.31%) |
May 19, 2021 | 15.62 | 16.01 | 15.30 | 15.56 | 3,619,069 | -0.68(-4.17%) |
May 18, 2021 | 16.26 | 16.41 | 16.03 | 16.24 | 2,552,615 | -0.07(-0.42%) |
May 17, 2021 | 15.67 | 16.43 | 15.59 | 16.30 | 2,905,853 | +0.66(+4.22%) |
May 14, 2021 | 15.43 | 15.71 | 15.33 | 15.64 | 2,015,396 | +0.52(+3.42%) |
May 13, 2021 | 15.08 | 15.36 | 14.91 | 15.13 | 2,416,904 | -0.01(-0.06%) |
May 12, 2021 | 15.83 | 15.96 | 15.02 | 15.13 | 3,801,728 | -0.89(-5.55%) |
May 11, 2021 | 15.63 | 16.12 | 15.54 | 16.02 | 2,271,918 | -0.08(-0.47%) |
May 10, 2021 | 16.70 | 16.70 | 16.09 | 16.10 | 3,494,276 | -0.30(-1.86%) |
May 07, 2021 | 16.15 | 16.52 | 15.95 | 16.41 | 3,657,141 | +0.25(+1.57%) |
May 06, 2021 | 15.79 | 16.22 | 15.77 | 16.15 | 3,186,049 | +0.34(+2.14%) |
May 05, 2021 | 15.74 | 15.87 | 15.63 | 15.81 | 2,642,586 | +0.20(+1.30%) |
May 04, 2021 | 16.01 | 16.13 | 15.30 | 15.61 | 3,270,168 | -0.58(-3.61%) |