Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.35 | 15.51 | 15.14 | 15.20 | 1,021,311 | -0.08(-0.52%) |
Jul 29, 2021 | 15.37 | 15.57 | 15.18 | 15.28 | 1,021,021 | +0.12(+0.79%) |
Jul 28, 2021 | 14.95 | 15.28 | 14.89 | 15.16 | 1,196,951 | +0.22(+1.47%) |
Jul 27, 2021 | 14.77 | 14.96 | 14.54 | 14.94 | 1,063,795 | +0.08(+0.54%) |
Jul 26, 2021 | 14.68 | 15.32 | 14.68 | 14.86 | 1,481,638 | +0.25(+1.71%) |
Jul 23, 2021 | 14.95 | 15.00 | 14.58 | 14.61 | 1,312,785 | -0.34(-2.27%) |
Jul 22, 2021 | 15.58 | 15.59 | 14.88 | 14.95 | 1,568,586 | -0.81(-5.14%) |
Jul 21, 2021 | 15.49 | 15.90 | 15.22 | 15.76 | 2,528,582 | +0.26(+1.68%) |
Jul 20, 2021 | 14.58 | 15.51 | 14.34 | 15.50 | 3,523,565 | +0.92(+6.31%) |
Jul 19, 2021 | 13.38 | 14.61 | 13.36 | 14.58 | 4,005,260 | +0.92(+6.73%) |
Jul 16, 2021 | 13.89 | 14.15 | 13.49 | 13.66 | 2,096,239 | +0.03(+0.22%) |
Jul 15, 2021 | 13.91 | 13.95 | 13.22 | 13.63 | 3,317,586 | -0.38(-2.71%) |
Jul 14, 2021 | 14.12 | 14.34 | 13.96 | 14.01 | 1,882,189 | -0.14(-0.99%) |
Jul 13, 2021 | 14.74 | 14.88 | 14.12 | 14.15 | 2,076,611 | -0.61(-4.13%) |
Jul 12, 2021 | 14.55 | 14.90 | 14.48 | 14.76 | 1,301,261 | +0.00(+0.00%) |
Jul 09, 2021 | 14.99 | 15.24 | 14.71 | 14.76 | 2,049,883 | +0.09(+0.61%) |
Jul 08, 2021 | 14.73 | 14.95 | 14.33 | 14.67 | 3,064,867 | -0.40(-2.65%) |
Jul 07, 2021 | 15.32 | 15.34 | 14.80 | 15.07 | 2,917,686 | -0.30(-1.95%) |
Jul 06, 2021 | 15.75 | 15.80 | 15.17 | 15.37 | 2,613,703 | -0.47(-2.97%) |
Jul 02, 2021 | 16.20 | 16.34 | 15.77 | 15.84 | 2,457,348 | -0.36(-2.22%) |
Jul 01, 2021 | 16.25 | 16.30 | 15.82 | 16.20 | 2,561,815 | -0.10(-0.61%) |
Jun 30, 2021 | 15.89 | 16.33 | 15.65 | 16.30 | 2,593,293 | +0.43(+2.71%) |
Jun 29, 2021 | 16.23 | 16.62 | 15.86 | 15.87 | 3,453,217 | -0.30(-1.86%) |
Jun 28, 2021 | 16.24 | 16.40 | 15.86 | 16.17 | 4,896,577 | -0.24(-1.46%) |
Jun 25, 2021 | 16.87 | 17.20 | 16.22 | 16.41 | 13,590,851 | -1.05(-6.01%) |
Jun 24, 2021 | 17.79 | 18.37 | 17.29 | 17.46 | 16,444,346 | -2.96(-14.50%) |
Jun 23, 2021 | 19.94 | 20.42 | 19.65 | 20.42 | 2,023,676 | +0.52(+2.61%) |
Jun 22, 2021 | 19.94 | 20.45 | 19.52 | 19.90 | 1,639,852 | -0.77(-3.73%) |
Jun 21, 2021 | 20.00 | 20.95 | 19.80 | 20.67 | 1,197,522 | +0.53(+2.63%) |
Jun 18, 2021 | 20.96 | 21.15 | 20.07 | 20.14 | 1,759,199 | -1.11(-5.22%) |
Jun 17, 2021 | 21.47 | 21.68 | 21.08 | 21.25 | 806,613 | -0.14(-0.65%) |
Jun 16, 2021 | 21.80 | 21.91 | 20.97 | 21.39 | 1,488,368 | -0.66(-2.99%) |
Jun 15, 2021 | 22.39 | 22.69 | 21.91 | 22.05 | 1,052,768 | -0.05(-0.23%) |
Jun 14, 2021 | 22.35 | 22.53 | 21.66 | 22.10 | 1,255,570 | -0.19(-0.85%) |
Jun 11, 2021 | 22.76 | 22.80 | 22.05 | 22.29 | 1,299,746 | -0.24(-1.07%) |
Jun 10, 2021 | 21.60 | 23.02 | 21.55 | 22.53 | 2,087,929 | +0.95(+4.40%) |
Jun 09, 2021 | 21.85 | 23.00 | 21.43 | 21.58 | 2,255,235 | -0.29(-1.33%) |
Jun 08, 2021 | 20.64 | 22.37 | 20.64 | 21.87 | 2,347,169 | +0.87(+4.14%) |
Jun 07, 2021 | 20.91 | 21.42 | 20.63 | 21.00 | 1,173,645 | +0.14(+0.67%) |
Jun 04, 2021 | 21.00 | 21.33 | 20.14 | 20.86 | 1,673,066 | -0.07(-0.33%) |
Jun 03, 2021 | 20.12 | 21.50 | 20.03 | 20.93 | 2,929,002 | +0.68(+3.36%) |
Jun 02, 2021 | 18.30 | 20.50 | 18.08 | 20.25 | 3,181,765 | +2.03(+11.14%) |
Jun 01, 2021 | 18.43 | 18.80 | 18.16 | 18.22 | 1,184,275 | -0.05(-0.27%) |
May 28, 2021 | 18.33 | 18.94 | 18.19 | 18.27 | 1,575,905 | +0.08(+0.44%) |
May 27, 2021 | 17.77 | 18.57 | 17.77 | 18.19 | 1,988,221 | +0.56(+3.18%) |
May 26, 2021 | 18.10 | 18.12 | 16.92 | 17.63 | 4,124,309 | -0.45(-2.49%) |
May 25, 2021 | 19.35 | 19.39 | 18.02 | 18.08 | 1,911,746 | -1.13(-5.88%) |
May 24, 2021 | 19.15 | 19.42 | 18.82 | 19.21 | 1,198,317 | +0.12(+0.63%) |
May 21, 2021 | 19.11 | 19.45 | 18.78 | 19.09 | 1,196,749 | +0.16(+0.85%) |
May 20, 2021 | 19.07 | 19.12 | 18.32 | 18.93 | 1,197,750 | -0.12(-0.63%) |
May 19, 2021 | 19.70 | 19.77 | 18.96 | 19.05 | 1,515,558 | -1.03(-5.13%) |
May 18, 2021 | 19.75 | 20.80 | 19.61 | 20.08 | 1,765,164 | +0.42(+2.14%) |
May 17, 2021 | 18.92 | 19.89 | 18.85 | 19.66 | 1,802,746 | +0.53(+2.77%) |
May 14, 2021 | 17.37 | 19.19 | 17.25 | 19.13 | 2,904,732 | +2.08(+12.20%) |
May 13, 2021 | 17.00 | 17.25 | 16.52 | 17.05 | 1,392,846 | +0.25(+1.49%) |
May 12, 2021 | 17.68 | 17.69 | 16.63 | 16.80 | 1,513,568 | -0.88(-4.98%) |
May 11, 2021 | 17.36 | 17.70 | 17.01 | 17.68 | 1,820,707 | -0.13(-0.73%) |
May 10, 2021 | 18.05 | 18.56 | 17.81 | 17.81 | 1,365,484 | -0.20(-1.11%) |
May 07, 2021 | 17.75 | 18.53 | 17.58 | 18.01 | 1,677,565 | +0.23(+1.29%) |
May 06, 2021 | 17.81 | 17.89 | 17.09 | 17.78 | 1,578,423 | +0.07(+0.40%) |
May 05, 2021 | 17.58 | 17.95 | 17.38 | 17.71 | 1,639,165 | +0.18(+1.03%) |
May 04, 2021 | 17.97 | 17.97 | 16.91 | 17.53 | 2,242,645 | -0.41(-2.29%) |