Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.72 | 15.81 | 15.61 | 15.65 | 2,158,137 | -0.04(-0.24%) |
Jul 29, 2021 | 15.68 | 15.74 | 15.62 | 15.69 | 1,907,520 | +0.32(+2.10%) |
Jul 28, 2021 | 15.38 | 15.43 | 15.24 | 15.37 | 1,878,705 | -0.03(-0.19%) |
Jul 27, 2021 | 15.32 | 15.45 | 15.25 | 15.40 | 2,747,477 | +0.00(+0.00%) |
Jul 26, 2021 | 15.27 | 15.43 | 15.26 | 15.40 | 2,632,772 | +0.27(+1.76%) |
Jul 23, 2021 | 15.12 | 15.16 | 15.02 | 15.13 | 2,995,877 | +0.23(+1.53%) |
Jul 22, 2021 | 15.06 | 15.06 | 14.86 | 14.90 | 2,638,486 | -0.10(-0.70%) |
Jul 21, 2021 | 14.81 | 15.09 | 14.79 | 15.01 | 2,972,145 | +0.50(+3.47%) |
Jul 20, 2021 | 14.15 | 14.58 | 14.15 | 14.50 | 4,183,390 | +0.69(+5.02%) |
Jul 19, 2021 | 13.86 | 13.93 | 13.70 | 13.81 | 3,685,756 | -0.31(-2.22%) |
Jul 16, 2021 | 14.27 | 14.29 | 14.10 | 14.12 | 2,307,944 | -0.15(-1.06%) |
Jul 15, 2021 | 14.24 | 14.38 | 14.20 | 14.28 | 1,700,208 | -0.06(-0.40%) |
Jul 14, 2021 | 14.34 | 14.42 | 14.24 | 14.33 | 2,710,356 | +0.04(+0.27%) |
Jul 13, 2021 | 14.36 | 14.40 | 14.23 | 14.30 | 2,394,032 | -0.05(-0.33%) |
Jul 12, 2021 | 14.15 | 14.37 | 14.12 | 14.34 | 3,011,147 | +0.11(+0.80%) |
Jul 09, 2021 | 14.17 | 14.27 | 14.10 | 14.23 | 3,146,606 | +0.28(+2.04%) |
Jul 08, 2021 | 14.01 | 14.06 | 13.88 | 13.94 | 2,924,593 | -0.38(-2.65%) |
Jul 07, 2021 | 14.33 | 14.39 | 14.23 | 14.32 | 1,649,733 | -0.10(-0.72%) |
Jul 06, 2021 | 14.54 | 14.55 | 14.32 | 14.43 | 2,038,253 | -0.21(-1.43%) |
Jul 02, 2021 | 14.68 | 14.68 | 14.56 | 14.64 | 1,470,035 | -0.06(-0.39%) |
Jul 01, 2021 | 14.68 | 14.69 | 14.59 | 14.69 | 2,058,956 | +0.12(+0.85%) |
Jun 30, 2021 | 14.49 | 14.60 | 14.47 | 14.57 | 2,359,197 | -0.13(-0.90%) |
Jun 29, 2021 | 14.78 | 14.84 | 14.68 | 14.70 | 2,175,305 | -0.07(-0.45%) |
Jun 28, 2021 | 14.86 | 14.86 | 14.69 | 14.77 | 1,736,822 | -0.12(-0.83%) |
Jun 25, 2021 | 14.86 | 14.92 | 14.80 | 14.89 | 2,123,252 | +0.02(+0.13%) |
Jun 24, 2021 | 14.81 | 14.92 | 14.75 | 14.87 | 2,119,916 | +0.16(+1.10%) |
Jun 23, 2021 | 14.77 | 14.78 | 14.68 | 14.71 | 1,977,759 | +0.07(+0.45%) |
Jun 22, 2021 | 14.66 | 14.70 | 14.59 | 14.65 | 2,403,912 | -0.16(-1.09%) |
Jun 21, 2021 | 14.73 | 14.82 | 14.70 | 14.81 | 2,146,062 | +0.07(+0.45%) |
Jun 18, 2021 | 14.80 | 14.89 | 14.71 | 14.74 | 2,878,012 | -0.34(-2.27%) |
Jun 17, 2021 | 15.38 | 15.43 | 14.99 | 15.08 | 3,196,289 | -0.28(-1.85%) |
Jun 16, 2021 | 15.44 | 15.46 | 15.30 | 15.37 | 2,055,807 | -0.18(-1.16%) |
Jun 15, 2021 | 15.44 | 15.61 | 15.44 | 15.55 | 1,711,633 | +0.10(+0.68%) |
Jun 14, 2021 | 15.43 | 15.50 | 15.39 | 15.44 | 1,496,728 | +0.02(+0.12%) |
Jun 11, 2021 | 15.40 | 15.46 | 15.37 | 15.43 | 2,149,174 | +0.06(+0.37%) |
Jun 10, 2021 | 15.51 | 15.56 | 15.36 | 15.37 | 2,057,678 | -0.09(-0.55%) |
Jun 09, 2021 | 15.54 | 15.55 | 15.44 | 15.45 | 1,655,472 | -0.17(-1.09%) |
Jun 08, 2021 | 15.57 | 15.70 | 15.51 | 15.62 | 2,184,585 | -0.02(-0.12%) |
Jun 07, 2021 | 15.68 | 15.70 | 15.60 | 15.64 | 1,402,772 | +0.00(+0.00%) |
Jun 04, 2021 | 15.62 | 15.65 | 15.53 | 15.64 | 1,498,045 | -0.05(-0.30%) |
Jun 03, 2021 | 15.65 | 15.75 | 15.62 | 15.69 | 2,148,801 | +0.09(+0.55%) |
Jun 02, 2021 | 15.61 | 15.63 | 15.53 | 15.61 | 1,949,195 | -0.06(-0.36%) |
Jun 01, 2021 | 15.67 | 15.74 | 15.62 | 15.66 | 2,658,622 | +0.11(+0.73%) |
May 28, 2021 | 15.54 | 15.60 | 15.46 | 15.55 | 3,154,411 | +0.13(+0.86%) |
May 27, 2021 | 15.31 | 15.43 | 15.29 | 15.42 | 3,305,528 | +0.28(+1.88%) |
May 26, 2021 | 15.00 | 15.15 | 14.93 | 15.13 | 2,123,206 | -0.06(-0.38%) |
May 25, 2021 | 15.36 | 15.43 | 15.17 | 15.19 | 2,490,988 | +0.01(+0.06%) |
May 24, 2021 | 15.10 | 15.21 | 15.04 | 15.18 | 1,715,274 | +0.10(+0.69%) |
May 21, 2021 | 15.05 | 15.11 | 15.01 | 15.07 | 1,988,036 | +0.11(+0.76%) |
May 20, 2021 | 14.88 | 15.00 | 14.79 | 14.96 | 2,995,741 | +0.22(+1.48%) |
May 19, 2021 | 14.63 | 14.80 | 14.51 | 14.74 | 3,103,664 | -0.01(-0.06%) |
May 18, 2021 | 14.87 | 14.91 | 14.75 | 14.75 | 1,508,680 | -0.05(-0.32%) |
May 17, 2021 | 14.75 | 14.82 | 14.69 | 14.80 | 2,001,751 | +0.09(+0.58%) |
May 14, 2021 | 14.61 | 14.74 | 14.60 | 14.71 | 1,876,965 | +0.21(+1.44%) |
May 13, 2021 | 14.21 | 14.57 | 14.19 | 14.50 | 2,336,950 | +0.29(+2.07%) |
May 12, 2021 | 14.44 | 14.51 | 14.19 | 14.21 | 2,517,406 | -0.14(-0.99%) |
May 11, 2021 | 14.38 | 14.48 | 14.24 | 14.35 | 3,869,088 | -0.30(-2.07%) |
May 10, 2021 | 14.75 | 14.86 | 14.64 | 14.66 | 4,052,972 | -0.35(-2.34%) |
May 07, 2021 | 14.76 | 15.01 | 14.74 | 15.01 | 3,088,942 | +0.13(+0.89%) |
May 06, 2021 | 14.72 | 14.88 | 14.61 | 14.87 | 3,841,787 | +0.28(+1.95%) |
May 05, 2021 | 14.54 | 14.62 | 14.38 | 14.59 | 2,985,682 | +0.34(+2.40%) |
May 04, 2021 | 14.39 | 14.49 | 14.16 | 14.25 | 3,126,242 | -0.34(-2.34%) |