Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.23 | 14.25 | 14.17 | 14.22 | 5,531,659 | +0.07(+0.47%) |
Jul 29, 2021 | 14.19 | 14.19 | 14.12 | 14.15 | 4,016,830 | -0.07(-0.47%) |
Jul 28, 2021 | 14.17 | 14.26 | 14.17 | 14.22 | 7,981,133 | +0.02(+0.13%) |
Jul 27, 2021 | 14.17 | 14.31 | 14.17 | 14.20 | 6,988,104 | +0.06(+0.40%) |
Jul 26, 2021 | 14.19 | 14.19 | 14.15 | 14.15 | 4,965,298 | -0.04(-0.27%) |
Jul 23, 2021 | 14.27 | 14.29 | 14.16 | 14.18 | 4,642,400 | -0.15(-1.06%) |
Jul 22, 2021 | 14.34 | 14.39 | 14.32 | 14.34 | 4,454,309 | -0.03(-0.20%) |
Jul 21, 2021 | 14.42 | 14.44 | 14.35 | 14.36 | 3,904,547 | -0.10(-0.72%) |
Jul 20, 2021 | 14.66 | 14.70 | 14.43 | 14.47 | 8,809,326 | -0.23(-1.55%) |
Jul 19, 2021 | 14.65 | 14.79 | 14.63 | 14.70 | 19,391,930 | +0.22(+1.51%) |
Jul 16, 2021 | 14.33 | 14.49 | 14.32 | 14.48 | 7,527,644 | +0.11(+0.79%) |
Jul 15, 2021 | 14.36 | 14.43 | 14.34 | 14.36 | 6,318,811 | +0.05(+0.33%) |
Jul 14, 2021 | 14.29 | 14.35 | 14.26 | 14.32 | 6,061,467 | -0.02(-0.13%) |
Jul 13, 2021 | 14.31 | 14.34 | 14.26 | 14.34 | 5,226,725 | +0.06(+0.40%) |
Jul 12, 2021 | 14.34 | 14.35 | 14.28 | 14.28 | 2,836,948 | -0.06(-0.40%) |
Jul 09, 2021 | 14.43 | 14.45 | 14.33 | 14.34 | 5,575,996 | -0.15(-1.05%) |
Jul 08, 2021 | 14.57 | 14.61 | 14.47 | 14.49 | 12,268,315 | +0.10(+0.73%) |
Jul 07, 2021 | 14.40 | 14.48 | 14.36 | 14.38 | 6,089,458 | -0.06(-0.39%) |
Jul 06, 2021 | 14.41 | 14.52 | 14.39 | 14.44 | 4,561,462 | +0.05(+0.33%) |
Jul 02, 2021 | 14.48 | 14.49 | 14.39 | 14.39 | 5,835,645 | -0.12(-0.85%) |
Jul 01, 2021 | 14.56 | 14.57 | 14.51 | 14.52 | 3,532,783 | -0.08(-0.52%) |
Jun 30, 2021 | 14.62 | 14.63 | 14.57 | 14.59 | 3,942,172 | -0.01(-0.06%) |
Jun 29, 2021 | 14.61 | 14.63 | 14.58 | 14.60 | 3,947,512 | -0.01(-0.07%) |
Jun 28, 2021 | 14.62 | 14.68 | 14.61 | 14.61 | 3,565,218 | -0.03(-0.19%) |
Jun 25, 2021 | 14.67 | 14.69 | 14.63 | 14.64 | 3,605,439 | -0.06(-0.39%) |
Jun 24, 2021 | 14.70 | 14.71 | 14.69 | 14.70 | 4,194,931 | -0.09(-0.58%) |
Jun 23, 2021 | 14.77 | 14.79 | 14.73 | 14.78 | 4,274,537 | +0.01(+0.06%) |
Jun 22, 2021 | 14.84 | 14.88 | 14.73 | 14.77 | 5,227,121 | -0.08(-0.51%) |
Jun 21, 2021 | 15.01 | 15.03 | 14.84 | 14.85 | 7,576,739 | -0.21(-1.39%) |
Jun 18, 2021 | 14.98 | 15.07 | 14.96 | 15.06 | 12,275,572 | +0.20(+1.34%) |
Jun 17, 2021 | 14.88 | 14.96 | 14.83 | 14.86 | 8,085,344 | -0.01(-0.06%) |
Jun 16, 2021 | 14.78 | 14.94 | 14.77 | 14.87 | 7,747,662 | +0.09(+0.58%) |
Jun 15, 2021 | 14.76 | 14.81 | 14.74 | 14.78 | 4,624,715 | +0.03(+0.19%) |
Jun 14, 2021 | 14.78 | 14.83 | 14.75 | 14.75 | 3,728,852 | -0.04(-0.26%) |
Jun 11, 2021 | 14.78 | 14.84 | 14.78 | 14.79 | 4,311,192 | -0.02(-0.13%) |
Jun 10, 2021 | 14.84 | 14.88 | 14.77 | 14.81 | 5,254,207 | -0.08(-0.51%) |
Jun 09, 2021 | 14.84 | 14.89 | 14.82 | 14.88 | 3,229,460 | +0.02(+0.13%) |
Jun 08, 2021 | 14.82 | 14.93 | 14.82 | 14.87 | 5,305,758 | +0.01(+0.06%) |
Jun 07, 2021 | 14.85 | 14.90 | 14.84 | 14.86 | 3,433,650 | +0.01(+0.06%) |
Jun 04, 2021 | 14.92 | 14.92 | 14.84 | 14.85 | 4,905,495 | -0.13(-0.89%) |
Jun 03, 2021 | 15.03 | 15.07 | 14.94 | 14.98 | 10,830,531 | +0.06(+0.38%) |
Jun 02, 2021 | 14.93 | 14.97 | 14.90 | 14.92 | 6,066,544 | -0.04(-0.25%) |
Jun 01, 2021 | 14.86 | 14.97 | 14.85 | 14.96 | 6,256,702 | +0.01(+0.06%) |
May 28, 2021 | 14.90 | 14.95 | 14.90 | 14.95 | 5,191,649 | -0.03(-0.19%) |
May 27, 2021 | 14.94 | 14.98 | 14.92 | 14.98 | 7,560,517 | -0.01(-0.06%) |
May 26, 2021 | 14.98 | 15.03 | 14.96 | 14.99 | 4,507,558 | -0.02(-0.13%) |
May 25, 2021 | 14.93 | 15.03 | 14.92 | 15.01 | 7,896,418 | +0.03(+0.19%) |
May 24, 2021 | 15.06 | 15.06 | 14.93 | 14.98 | 4,828,559 | -0.16(-1.06%) |
May 21, 2021 | 15.05 | 15.15 | 15.01 | 15.14 | 7,233,518 | +0.02(+0.12%) |
May 20, 2021 | 15.25 | 15.25 | 15.07 | 15.12 | 7,307,287 | -0.16(-1.05%) |
May 19, 2021 | 15.43 | 15.49 | 15.28 | 15.28 | 16,909,104 | +0.03(+0.19%) |
May 18, 2021 | 15.09 | 15.25 | 15.09 | 15.25 | 8,344,893 | +0.14(+0.94%) |
May 17, 2021 | 15.11 | 15.19 | 15.08 | 15.11 | 9,063,772 | +0.05(+0.31%) |
May 14, 2021 | 15.20 | 15.21 | 15.05 | 15.06 | 11,398,721 | -0.26(-1.67%) |
May 13, 2021 | 15.43 | 15.43 | 15.24 | 15.32 | 20,294,750 | -0.19(-1.22%) |
May 12, 2021 | 15.27 | 15.53 | 15.24 | 15.51 | 25,259,674 | +0.34(+2.25%) |
May 11, 2021 | 15.23 | 15.32 | 15.14 | 15.17 | 16,631,404 | +0.12(+0.82%) |
May 10, 2021 | 14.88 | 15.05 | 14.88 | 15.05 | 6,932,948 | +0.15(+1.02%) |
May 07, 2021 | 14.98 | 15.00 | 14.88 | 14.89 | 7,281,470 | -0.11(-0.76%) |
May 06, 2021 | 15.12 | 15.21 | 15.00 | 15.01 | 8,045,876 | -0.12(-0.81%) |
May 05, 2021 | 15.07 | 15.16 | 15.06 | 15.13 | 5,723,800 | -0.01(-0.06%) |
May 04, 2021 | 15.11 | 15.27 | 15.10 | 15.14 | 11,699,350 | +0.10(+0.69%) |