Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.49 | 15.82 | 15.29 | 15.33 | 1,420,773 | -0.01(-0.05%) |
Jul 29, 2021 | 14.83 | 15.80 | 14.83 | 15.34 | 3,230,075 | +0.63(+4.30%) |
Jul 28, 2021 | 14.35 | 14.71 | 14.35 | 14.71 | 2,355,080 | +0.29(+2.02%) |
Jul 27, 2021 | 14.39 | 14.46 | 14.25 | 14.42 | 1,066,865 | -0.07(-0.49%) |
Jul 26, 2021 | 14.37 | 14.55 | 14.33 | 14.49 | 908,709 | +0.12(+0.84%) |
Jul 23, 2021 | 14.35 | 14.41 | 14.17 | 14.37 | 787,526 | +0.12(+0.85%) |
Jul 22, 2021 | 14.62 | 14.69 | 14.23 | 14.24 | 1,048,778 | -0.50(-3.40%) |
Jul 21, 2021 | 14.59 | 14.85 | 14.52 | 14.75 | 857,458 | +0.16(+1.07%) |
Jul 20, 2021 | 14.58 | 14.81 | 14.50 | 14.59 | 1,462,557 | +0.07(+0.49%) |
Jul 19, 2021 | 14.09 | 14.53 | 14.06 | 14.52 | 1,737,514 | +0.47(+3.37%) |
Jul 16, 2021 | 14.04 | 14.23 | 13.98 | 14.05 | 967,055 | +0.06(+0.40%) |
Jul 15, 2021 | 14.06 | 14.12 | 13.92 | 13.99 | 713,590 | -0.01(-0.10%) |
Jul 14, 2021 | 13.89 | 14.12 | 13.80 | 14.00 | 734,747 | +0.11(+0.81%) |
Jul 13, 2021 | 14.07 | 14.20 | 13.86 | 13.89 | 914,690 | -0.22(-1.55%) |
Jul 12, 2021 | 14.23 | 14.37 | 13.95 | 14.11 | 956,965 | -0.16(-1.14%) |
Jul 09, 2021 | 13.93 | 14.39 | 13.91 | 14.27 | 1,554,592 | +0.42(+3.06%) |
Jul 08, 2021 | 13.55 | 13.88 | 13.49 | 13.85 | 965,681 | +0.18(+1.29%) |
Jul 07, 2021 | 13.61 | 13.86 | 13.45 | 13.67 | 918,209 | +0.08(+0.62%) |
Jul 06, 2021 | 14.03 | 14.07 | 13.55 | 13.59 | 1,559,079 | -0.51(-3.61%) |
Jul 02, 2021 | 14.07 | 14.23 | 13.99 | 14.10 | 592,797 | +0.04(+0.25%) |
Jul 01, 2021 | 14.03 | 14.15 | 13.92 | 14.06 | 1,067,637 | +0.18(+1.27%) |
Jun 30, 2021 | 14.15 | 14.27 | 13.84 | 13.88 | 1,847,726 | -0.27(-1.90%) |
Jun 29, 2021 | 14.33 | 14.36 | 14.10 | 14.15 | 733,926 | -0.16(-1.09%) |
Jun 28, 2021 | 14.15 | 14.34 | 13.93 | 14.31 | 1,186,040 | +0.13(+0.90%) |
Jun 25, 2021 | 14.03 | 14.22 | 13.97 | 14.18 | 3,954,818 | +0.25(+1.83%) |
Jun 24, 2021 | 14.00 | 14.05 | 13.86 | 13.93 | 1,088,157 | -0.08(-0.55%) |
Jun 23, 2021 | 14.29 | 14.32 | 13.98 | 14.00 | 1,472,579 | -0.22(-1.54%) |
Jun 22, 2021 | 14.17 | 14.25 | 13.97 | 14.22 | 1,343,360 | +0.04(+0.30%) |
Jun 21, 2021 | 13.88 | 14.24 | 13.78 | 14.18 | 1,496,658 | +0.40(+2.87%) |
Jun 18, 2021 | 13.51 | 13.88 | 13.38 | 13.79 | 3,321,600 | +0.18(+1.30%) |
Jun 17, 2021 | 13.79 | 13.81 | 13.31 | 13.61 | 2,482,066 | -0.21(-1.53%) |
Jun 16, 2021 | 13.91 | 14.06 | 13.67 | 13.82 | 2,266,427 | -0.13(-0.96%) |
Jun 15, 2021 | 14.33 | 14.33 | 13.90 | 13.96 | 1,412,079 | -0.40(-2.76%) |
Jun 14, 2021 | 14.46 | 14.46 | 14.20 | 14.35 | 1,575,060 | -0.06(-0.39%) |
Jun 11, 2021 | 14.70 | 14.73 | 14.24 | 14.41 | 1,636,600 | -0.31(-2.11%) |
Jun 10, 2021 | 14.75 | 15.04 | 14.70 | 14.72 | 1,905,750 | -0.08(-0.57%) |
Jun 09, 2021 | 14.79 | 14.99 | 14.52 | 14.80 | 1,658,158 | -0.06(-0.38%) |
Jun 08, 2021 | 14.34 | 14.87 | 14.32 | 14.86 | 2,273,342 | +0.40(+2.78%) |
Jun 07, 2021 | 14.24 | 14.46 | 14.20 | 14.46 | 1,562,354 | +0.21(+1.49%) |
Jun 04, 2021 | 14.22 | 14.29 | 13.74 | 14.24 | 1,670,009 | +0.08(+0.60%) |
Jun 03, 2021 | 14.08 | 14.26 | 13.81 | 14.16 | 1,544,000 | +0.12(+0.85%) |
Jun 02, 2021 | 13.96 | 14.08 | 13.79 | 14.04 | 1,557,163 | +0.16(+1.12%) |
Jun 01, 2021 | 13.63 | 13.97 | 13.57 | 13.88 | 1,267,426 | +0.33(+2.45%) |
May 28, 2021 | 13.50 | 13.58 | 13.31 | 13.55 | 1,214,790 | +0.15(+1.11%) |
May 27, 2021 | 13.33 | 13.50 | 13.28 | 13.40 | 995,862 | +0.13(+0.96%) |
May 26, 2021 | 13.28 | 13.33 | 13.15 | 13.28 | 1,014,541 | +0.00(+0.00%) |
May 25, 2021 | 13.46 | 13.52 | 13.27 | 13.28 | 947,417 | -0.16(-1.16%) |
May 24, 2021 | 13.33 | 13.64 | 13.14 | 13.43 | 1,883,159 | +0.19(+1.44%) |
May 21, 2021 | 13.28 | 13.40 | 13.22 | 13.24 | 1,851,283 | +0.01(+0.11%) |
May 20, 2021 | 13.30 | 13.37 | 13.14 | 13.23 | 1,759,015 | +0.03(+0.21%) |
May 19, 2021 | 13.60 | 13.67 | 13.17 | 13.20 | 1,987,631 | -0.49(-3.56%) |
May 18, 2021 | 13.86 | 13.95 | 13.52 | 13.69 | 1,587,641 | -0.09(-0.67%) |
May 17, 2021 | 13.59 | 13.90 | 13.59 | 13.78 | 1,503,456 | +0.23(+1.67%) |
May 14, 2021 | 13.40 | 13.72 | 13.37 | 13.55 | 1,379,109 | +0.29(+2.18%) |
May 13, 2021 | 13.12 | 13.45 | 13.10 | 13.26 | 1,406,421 | +0.11(+0.81%) |
May 12, 2021 | 13.73 | 13.74 | 13.08 | 13.16 | 2,011,981 | -0.61(-4.41%) |
May 11, 2021 | 13.64 | 13.96 | 13.45 | 13.76 | 2,006,435 | +0.11(+0.78%) |
May 10, 2021 | 13.54 | 13.96 | 13.54 | 13.66 | 4,604,795 | +0.11(+0.83%) |
May 07, 2021 | 13.57 | 13.65 | 13.43 | 13.55 | 1,242,148 | -0.08(-0.57%) |
May 06, 2021 | 13.16 | 13.67 | 13.16 | 13.62 | 2,758,369 | +0.48(+3.65%) |
May 05, 2021 | 13.07 | 13.24 | 12.87 | 13.14 | 1,631,556 | +0.16(+1.25%) |
May 04, 2021 | 12.92 | 13.21 | 12.63 | 12.98 | 3,451,631 | -0.33(-2.49%) |