Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.79 | 14.93 | 14.45 | 14.51 | 5,116,926 | -0.32(-2.15%) |
Jul 29, 2021 | 14.77 | 15.06 | 14.61 | 14.83 | 7,189,899 | +0.17(+1.18%) |
Jul 28, 2021 | 14.61 | 14.81 | 14.36 | 14.65 | 6,841,855 | +0.04(+0.25%) |
Jul 27, 2021 | 14.67 | 14.77 | 14.49 | 14.62 | 5,944,787 | -0.12(-0.80%) |
Jul 26, 2021 | 14.37 | 14.76 | 14.31 | 14.74 | 6,775,130 | +0.36(+2.53%) |
Jul 23, 2021 | 14.67 | 14.68 | 14.27 | 14.37 | 4,651,123 | -0.12(-0.82%) |
Jul 22, 2021 | 14.80 | 14.95 | 14.43 | 14.49 | 5,660,796 | -0.42(-2.81%) |
Jul 21, 2021 | 14.53 | 15.17 | 14.53 | 14.91 | 11,087,849 | +0.52(+3.61%) |
Jul 20, 2021 | 14.12 | 14.59 | 13.82 | 14.39 | 9,885,703 | +0.37(+2.66%) |
Jul 19, 2021 | 14.20 | 14.22 | 13.75 | 14.02 | 14,044,431 | -0.54(-3.69%) |
Jul 16, 2021 | 14.91 | 15.07 | 14.51 | 14.55 | 9,314,682 | -0.35(-2.32%) |
Jul 15, 2021 | 14.97 | 15.06 | 14.73 | 14.90 | 9,027,608 | -0.18(-1.21%) |
Jul 14, 2021 | 15.23 | 15.37 | 15.02 | 15.08 | 7,848,026 | +0.00(+0.00%) |
Jul 13, 2021 | 15.59 | 15.59 | 15.04 | 15.08 | 7,016,698 | -0.48(-3.10%) |
Jul 12, 2021 | 15.70 | 15.70 | 15.32 | 15.57 | 6,605,382 | -0.02(-0.12%) |
Jul 09, 2021 | 15.48 | 15.62 | 15.21 | 15.58 | 7,028,422 | +0.46(+3.01%) |
Jul 08, 2021 | 14.82 | 15.36 | 14.43 | 15.13 | 10,632,703 | +0.03(+0.18%) |
Jul 07, 2021 | 15.24 | 15.44 | 14.98 | 15.10 | 11,031,884 | -0.14(-0.90%) |
Jul 06, 2021 | 15.67 | 15.68 | 15.08 | 15.24 | 10,489,333 | -0.47(-3.01%) |
Jul 02, 2021 | 15.77 | 15.88 | 15.57 | 15.71 | 6,332,173 | -0.06(-0.40%) |
Jul 01, 2021 | 15.67 | 15.94 | 15.65 | 15.77 | 5,764,093 | +0.21(+1.35%) |
Jun 30, 2021 | 15.43 | 15.69 | 15.35 | 15.57 | 6,610,426 | +0.15(+1.01%) |
Jun 29, 2021 | 15.50 | 15.67 | 15.35 | 15.41 | 8,273,960 | -0.03(-0.18%) |
Jun 28, 2021 | 16.00 | 16.00 | 15.11 | 15.44 | 14,153,295 | -0.56(-3.53%) |
Jun 25, 2021 | 16.15 | 16.15 | 15.77 | 16.00 | 8,695,158 | -0.05(-0.34%) |
Jun 24, 2021 | 16.05 | 16.13 | 15.80 | 16.06 | 6,658,938 | +0.02(+0.11%) |
Jun 23, 2021 | 16.00 | 16.28 | 16.00 | 16.04 | 5,383,654 | +0.10(+0.63%) |
Jun 22, 2021 | 16.07 | 16.11 | 15.75 | 15.94 | 3,967,870 | -0.12(-0.74%) |
Jun 21, 2021 | 15.77 | 16.07 | 15.65 | 16.06 | 5,487,184 | +0.45(+2.86%) |
Jun 18, 2021 | 15.99 | 15.98 | 15.57 | 15.61 | 20,047,426 | -0.60(-3.71%) |
Jun 17, 2021 | 16.42 | 16.52 | 16.12 | 16.21 | 12,519,400 | -0.15(-0.89%) |
Jun 16, 2021 | 16.19 | 16.45 | 15.99 | 16.36 | 6,084,026 | +0.19(+1.18%) |
Jun 15, 2021 | 15.92 | 16.27 | 15.81 | 16.17 | 7,677,529 | +0.07(+0.45%) |
Jun 14, 2021 | 16.42 | 16.54 | 15.97 | 16.09 | 5,956,329 | -0.22(-1.34%) |
Jun 11, 2021 | 16.24 | 16.44 | 16.24 | 16.31 | 4,557,305 | -0.09(-0.56%) |
Jun 10, 2021 | 16.30 | 16.43 | 16.07 | 16.40 | 14,787,234 | +0.18(+1.12%) |
Jun 09, 2021 | 16.52 | 16.54 | 16.20 | 16.22 | 6,877,815 | -0.26(-1.60%) |
Jun 08, 2021 | 16.20 | 16.51 | 16.08 | 16.49 | 6,947,302 | +0.27(+1.69%) |
Jun 07, 2021 | 15.92 | 16.42 | 15.92 | 16.21 | 6,148,064 | +0.29(+1.83%) |
Jun 04, 2021 | 15.96 | 16.02 | 15.78 | 15.92 | 5,054,751 | +0.05(+0.29%) |
Jun 03, 2021 | 16.02 | 16.16 | 15.78 | 15.88 | 6,177,065 | -0.25(-1.53%) |
Jun 02, 2021 | 16.20 | 16.28 | 16.00 | 16.12 | 9,236,185 | +0.03(+0.17%) |
Jun 01, 2021 | 15.87 | 16.11 | 15.73 | 16.09 | 6,267,543 | +0.46(+2.91%) |
May 28, 2021 | 15.78 | 15.82 | 15.43 | 15.64 | 5,761,400 | +0.04(+0.23%) |
May 27, 2021 | 15.68 | 15.77 | 15.46 | 15.60 | 28,913,162 | +0.06(+0.41%) |
May 26, 2021 | 15.50 | 15.71 | 15.20 | 15.54 | 5,988,995 | +0.25(+1.61%) |
May 25, 2021 | 15.70 | 15.77 | 15.26 | 15.29 | 8,546,736 | -0.20(-1.29%) |
May 24, 2021 | 15.49 | 15.60 | 15.34 | 15.49 | 8,585,822 | +0.06(+0.41%) |
May 21, 2021 | 15.43 | 15.56 | 15.27 | 15.43 | 12,540,671 | -0.03(-0.18%) |
May 20, 2021 | 15.49 | 15.53 | 15.09 | 15.46 | 12,744,231 | -0.04(-0.23%) |
May 19, 2021 | 15.67 | 15.67 | 15.23 | 15.49 | 6,114,628 | -0.31(-1.96%) |
May 18, 2021 | 15.79 | 16.04 | 15.62 | 15.80 | 11,837,320 | -0.03(-0.17%) |
May 17, 2021 | 15.68 | 15.86 | 15.57 | 15.83 | 7,652,273 | +0.05(+0.29%) |
May 14, 2021 | 15.50 | 15.94 | 15.37 | 15.78 | 5,474,859 | +0.57(+3.77%) |
May 13, 2021 | 15.12 | 15.47 | 15.06 | 15.21 | 6,612,630 | +0.17(+1.15%) |
May 12, 2021 | 15.44 | 15.62 | 14.97 | 15.04 | 6,221,923 | -0.44(-2.83%) |
May 11, 2021 | 15.29 | 15.57 | 15.19 | 15.47 | 9,620,467 | -0.11(-0.70%) |
May 10, 2021 | 16.09 | 16.16 | 15.52 | 15.58 | 10,297,386 | -0.43(-2.67%) |
May 07, 2021 | 15.54 | 16.08 | 15.42 | 16.01 | 10,261,704 | +0.42(+2.69%) |
May 06, 2021 | 16.36 | 16.39 | 15.43 | 15.59 | 12,373,576 | -0.37(-2.34%) |
May 05, 2021 | 16.16 | 16.48 | 15.85 | 15.97 | 12,947,824 | -0.04(-0.23%) |
May 04, 2021 | 16.34 | 16.47 | 15.86 | 16.00 | 9,445,582 | -0.46(-2.77%) |