Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.29 | 17.50 | 16.67 | 17.01 | 64,148 | -0.29(-1.66%) |
Jul 29, 2021 | 16.15 | 17.35 | 16.04 | 17.30 | 215,989 | +1.15(+7.12%) |
Jul 28, 2021 | 16.07 | 16.32 | 15.81 | 16.15 | 100,593 | +0.11(+0.67%) |
Jul 27, 2021 | 15.98 | 16.16 | 15.81 | 16.04 | 149,044 | +0.16(+1.02%) |
Jul 26, 2021 | 15.72 | 16.03 | 15.72 | 15.88 | 217,795 | +0.22(+1.38%) |
Jul 23, 2021 | 14.80 | 16.16 | 14.80 | 15.66 | 316,657 | +1.11(+7.65%) |
Jul 22, 2021 | 14.48 | 14.64 | 14.31 | 14.55 | 53,921 | +0.04(+0.25%) |
Jul 21, 2021 | 14.66 | 14.96 | 14.13 | 14.51 | 16,876 | +0.05(+0.37%) |
Jul 20, 2021 | 14.42 | 15.02 | 14.42 | 14.46 | 55,487 | +0.12(+0.81%) |
Jul 19, 2021 | 14.47 | 14.57 | 14.28 | 14.34 | 63,645 | -0.26(-1.78%) |
Jul 16, 2021 | 14.84 | 14.90 | 14.60 | 14.60 | 41,015 | -0.18(-1.22%) |
Jul 15, 2021 | 14.67 | 14.92 | 14.57 | 14.78 | 36,159 | +0.04(+0.24%) |
Jul 14, 2021 | 14.53 | 14.79 | 14.49 | 14.75 | 35,046 | +0.13(+0.92%) |
Jul 13, 2021 | 14.81 | 14.93 | 14.44 | 14.61 | 47,605 | -0.31(-2.05%) |
Jul 12, 2021 | 14.68 | 15.04 | 14.66 | 14.92 | 67,222 | +0.03(+0.18%) |
Jul 09, 2021 | 14.50 | 14.90 | 14.46 | 14.89 | 115,341 | +0.47(+3.24%) |
Jul 08, 2021 | 14.35 | 14.58 | 14.24 | 14.42 | 76,802 | -0.05(-0.37%) |
Jul 07, 2021 | 14.33 | 14.58 | 14.24 | 14.48 | 62,568 | +0.04(+0.25%) |
Jul 06, 2021 | 14.76 | 14.79 | 14.42 | 14.44 | 153,719 | -0.38(-2.55%) |
Jul 02, 2021 | 14.49 | 15.00 | 14.47 | 14.82 | 131,530 | +0.31(+2.17%) |
Jul 01, 2021 | 14.58 | 14.59 | 14.46 | 14.50 | 73,155 | +0.04(+0.31%) |
Jun 30, 2021 | 14.37 | 14.55 | 14.37 | 14.46 | 97,240 | +0.06(+0.44%) |
Jun 29, 2021 | 14.44 | 14.53 | 14.37 | 14.40 | 50,935 | +0.05(+0.38%) |
Jun 28, 2021 | 14.34 | 14.52 | 14.23 | 14.34 | 118,500 | +0.01(+0.06%) |
Jun 25, 2021 | 14.11 | 14.55 | 13.97 | 14.33 | 2,099,632 | +0.31(+2.18%) |
Jun 24, 2021 | 13.96 | 14.28 | 13.75 | 14.03 | 128,663 | +0.14(+1.04%) |
Jun 23, 2021 | 14.00 | 14.17 | 13.70 | 13.88 | 157,916 | -0.05(-0.39%) |
Jun 22, 2021 | 13.64 | 14.05 | 13.52 | 13.94 | 91,406 | +0.38(+2.78%) |
Jun 21, 2021 | 13.73 | 13.89 | 13.52 | 13.56 | 87,432 | -0.09(-0.66%) |
Jun 18, 2021 | 13.92 | 13.96 | 13.51 | 13.65 | 161,025 | -0.41(-2.94%) |
Jun 17, 2021 | 14.55 | 14.55 | 14.06 | 14.06 | 88,593 | -0.39(-2.67%) |
Jun 16, 2021 | 14.30 | 14.58 | 14.22 | 14.45 | 76,711 | +0.00(+0.00%) |
Jun 15, 2021 | 14.46 | 14.58 | 14.40 | 14.45 | 47,979 | -0.04(-0.25%) |
Jun 14, 2021 | 14.52 | 14.59 | 14.24 | 14.49 | 96,101 | +0.01(+0.06%) |
Jun 11, 2021 | 14.50 | 14.67 | 14.36 | 14.48 | 62,556 | +0.04(+0.31%) |
Jun 10, 2021 | 14.66 | 14.74 | 14.39 | 14.43 | 58,043 | -0.17(-1.17%) |
Jun 09, 2021 | 14.81 | 14.87 | 14.48 | 14.60 | 44,662 | -0.28(-1.87%) |
Jun 08, 2021 | 14.69 | 14.93 | 14.68 | 14.88 | 70,009 | +0.20(+1.35%) |
Jun 07, 2021 | 14.82 | 14.99 | 14.64 | 14.68 | 91,616 | -0.23(-1.57%) |
Jun 04, 2021 | 14.94 | 15.11 | 14.82 | 14.92 | 35,812 | +0.03(+0.18%) |
Jun 03, 2021 | 14.64 | 15.04 | 14.55 | 14.89 | 58,632 | +0.24(+1.65%) |
Jun 02, 2021 | 14.62 | 14.71 | 14.38 | 14.65 | 30,119 | +0.04(+0.25%) |
Jun 01, 2021 | 14.41 | 14.63 | 14.33 | 14.61 | 98,180 | +0.20(+1.37%) |
May 28, 2021 | 14.44 | 14.80 | 14.19 | 14.41 | 79,730 | -0.01(-0.06%) |
May 27, 2021 | 14.31 | 14.59 | 14.22 | 14.42 | 126,901 | +0.07(+0.50%) |
May 26, 2021 | 14.04 | 14.42 | 14.04 | 14.35 | 48,464 | +0.26(+1.85%) |
May 25, 2021 | 14.46 | 14.67 | 14.09 | 14.09 | 66,496 | -0.32(-2.24%) |
May 24, 2021 | 14.42 | 14.60 | 14.24 | 14.41 | 129,764 | -0.06(-0.43%) |
May 21, 2021 | 14.81 | 15.00 | 14.38 | 14.48 | 128,308 | -0.18(-1.23%) |
May 20, 2021 | 14.59 | 14.75 | 14.38 | 14.66 | 57,076 | -0.01(-0.06%) |
May 19, 2021 | 14.55 | 14.79 | 14.32 | 14.66 | 397,776 | -0.02(-0.12%) |
May 18, 2021 | 14.73 | 15.01 | 14.68 | 14.68 | 35,454 | -0.26(-1.74%) |
May 17, 2021 | 14.60 | 14.96 | 14.59 | 14.94 | 47,414 | +0.17(+1.15%) |
May 14, 2021 | 14.58 | 14.82 | 14.51 | 14.77 | 65,987 | +0.31(+2.11%) |
May 13, 2021 | 14.31 | 14.52 | 14.24 | 14.47 | 51,588 | +0.37(+2.61%) |
May 12, 2021 | 14.21 | 14.37 | 13.95 | 14.10 | 41,823 | -0.13(-0.88%) |
May 11, 2021 | 14.16 | 14.37 | 13.92 | 14.22 | 41,564 | +0.08(+0.57%) |
May 10, 2021 | 14.51 | 14.66 | 14.06 | 14.14 | 343,199 | -0.41(-2.84%) |
May 07, 2021 | 14.09 | 14.61 | 14.09 | 14.56 | 75,553 | +0.36(+2.53%) |
May 06, 2021 | 14.17 | 14.31 | 13.87 | 14.20 | 37,321 | +0.05(+0.38%) |
May 05, 2021 | 14.22 | 14.26 | 14.04 | 14.14 | 43,471 | -0.05(-0.38%) |
May 04, 2021 | 14.41 | 14.47 | 14.17 | 14.20 | 57,136 | -0.11(-0.75%) |