Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.95 | 15.02 | 14.87 | 14.98 | 3,947,001 | +0.09(+0.60%) |
Jul 29, 2021 | 14.77 | 15.02 | 14.73 | 14.89 | 15,549,232 | -0.40(-2.60%) |
Jul 28, 2021 | 15.13 | 15.35 | 15.10 | 15.29 | 3,322,113 | +0.20(+1.29%) |
Jul 27, 2021 | 15.01 | 15.11 | 14.94 | 15.10 | 2,104,516 | +0.07(+0.45%) |
Jul 26, 2021 | 15.00 | 15.06 | 14.92 | 15.03 | 1,664,179 | +0.06(+0.40%) |
Jul 23, 2021 | 15.05 | 15.07 | 14.94 | 14.97 | 1,654,191 | +0.04(+0.25%) |
Jul 22, 2021 | 15.01 | 15.05 | 14.92 | 14.93 | 1,528,140 | -0.11(-0.70%) |
Jul 21, 2021 | 14.96 | 15.08 | 14.96 | 15.04 | 1,796,742 | +0.10(+0.65%) |
Jul 20, 2021 | 14.78 | 15.00 | 14.75 | 14.94 | 2,350,900 | +0.19(+1.27%) |
Jul 19, 2021 | 14.81 | 14.81 | 14.59 | 14.75 | 3,319,596 | -0.21(-1.40%) |
Jul 16, 2021 | 15.03 | 15.07 | 14.94 | 14.96 | 1,388,628 | -0.02(-0.15%) |
Jul 15, 2021 | 14.92 | 15.10 | 14.89 | 14.98 | 1,888,554 | +0.02(+0.10%) |
Jul 14, 2021 | 15.01 | 15.06 | 14.92 | 14.97 | 1,965,149 | -0.02(-0.15%) |
Jul 13, 2021 | 15.07 | 15.07 | 14.92 | 14.99 | 3,224,406 | -0.08(-0.50%) |
Jul 12, 2021 | 14.96 | 15.08 | 14.93 | 15.07 | 2,464,881 | +0.05(+0.35%) |
Jul 09, 2021 | 14.93 | 15.02 | 14.90 | 15.01 | 1,964,180 | +0.16(+1.06%) |
Jul 08, 2021 | 14.78 | 14.92 | 14.67 | 14.86 | 2,202,594 | -0.10(-0.65%) |
Jul 07, 2021 | 14.99 | 15.01 | 14.87 | 14.95 | 2,199,031 | -0.05(-0.35%) |
Jul 06, 2021 | 14.95 | 15.03 | 14.88 | 15.01 | 2,710,070 | +0.05(+0.35%) |
Jul 02, 2021 | 14.76 | 14.96 | 14.71 | 14.95 | 2,867,971 | +0.20(+1.32%) |
Jul 01, 2021 | 14.75 | 14.87 | 14.68 | 14.76 | 2,530,775 | +0.06(+0.41%) |
Jun 30, 2021 | 14.63 | 14.73 | 14.62 | 14.70 | 3,031,835 | +0.00(+0.00%) |
Jun 29, 2021 | 14.74 | 14.83 | 14.64 | 14.70 | 2,001,000 | -0.05(-0.36%) |
Jun 28, 2021 | 14.74 | 14.76 | 14.58 | 14.75 | 2,344,510 | +0.08(+0.56%) |
Jun 25, 2021 | 14.57 | 14.75 | 14.54 | 14.67 | 3,957,656 | +0.10(+0.67%) |
Jun 24, 2021 | 14.54 | 14.57 | 14.48 | 14.57 | 1,695,830 | +0.10(+0.67%) |
Jun 23, 2021 | 14.46 | 14.52 | 14.42 | 14.47 | 1,561,001 | -0.01(-0.05%) |
Jun 22, 2021 | 14.46 | 14.50 | 14.37 | 14.48 | 1,788,171 | +0.02(+0.10%) |
Jun 21, 2021 | 14.36 | 14.50 | 14.29 | 14.47 | 2,612,249 | +0.21(+1.47%) |
Jun 18, 2021 | 14.44 | 14.50 | 14.19 | 14.26 | 5,637,876 | -0.26(-1.76%) |
Jun 17, 2021 | 14.74 | 14.80 | 14.44 | 14.51 | 3,095,783 | -0.25(-1.68%) |
Jun 16, 2021 | 14.59 | 14.77 | 14.57 | 14.76 | 2,772,385 | +0.22(+1.50%) |
Jun 15, 2021 | 14.80 | 14.80 | 14.52 | 14.54 | 3,434,646 | -0.26(-1.77%) |
Jun 14, 2021 | 14.84 | 14.87 | 14.61 | 14.80 | 5,311,449 | +0.13(+0.87%) |
Jun 11, 2021 | 14.62 | 14.68 | 14.52 | 14.68 | 4,014,076 | +0.17(+1.17%) |
Jun 10, 2021 | 14.76 | 14.78 | 14.49 | 14.51 | 5,358,685 | -0.18(-1.20%) |
Jun 09, 2021 | 14.60 | 14.71 | 14.55 | 14.68 | 3,352,043 | +0.06(+0.40%) |
Jun 08, 2021 | 14.64 | 14.65 | 14.49 | 14.63 | 3,346,863 | +0.02(+0.15%) |
Jun 07, 2021 | 14.60 | 14.65 | 14.54 | 14.60 | 2,945,288 | +0.10(+0.71%) |
Jun 04, 2021 | 14.55 | 14.56 | 14.47 | 14.50 | 2,469,850 | -0.04(-0.30%) |
Jun 03, 2021 | 14.52 | 14.62 | 14.46 | 14.54 | 2,633,752 | +0.05(+0.36%) |
Jun 02, 2021 | 14.44 | 14.51 | 14.37 | 14.49 | 3,763,204 | +0.10(+0.72%) |
Jun 01, 2021 | 14.45 | 14.46 | 14.32 | 14.39 | 2,744,840 | +0.07(+0.51%) |
May 28, 2021 | 14.40 | 14.41 | 14.27 | 14.32 | 1,756,774 | -0.01(-0.05%) |
May 27, 2021 | 14.30 | 14.35 | 14.25 | 14.32 | 2,333,512 | +0.05(+0.36%) |
May 26, 2021 | 14.10 | 14.29 | 14.09 | 14.27 | 1,834,762 | +0.24(+1.73%) |
May 25, 2021 | 14.29 | 14.30 | 14.01 | 14.03 | 3,726,745 | -0.20(-1.40%) |
May 24, 2021 | 14.20 | 14.24 | 14.10 | 14.23 | 2,289,549 | +0.08(+0.57%) |
May 21, 2021 | 14.15 | 14.18 | 14.06 | 14.15 | 1,792,888 | +0.02(+0.16%) |
May 20, 2021 | 14.03 | 14.17 | 14.01 | 14.13 | 2,483,652 | +0.07(+0.47%) |
May 19, 2021 | 13.93 | 14.06 | 13.82 | 14.06 | 2,168,706 | +0.04(+0.26%) |
May 18, 2021 | 14.04 | 14.10 | 13.98 | 14.02 | 2,053,450 | +0.02(+0.16%) |
May 17, 2021 | 14.04 | 14.04 | 13.81 | 14.00 | 2,694,614 | +0.10(+0.69%) |
May 14, 2021 | 13.88 | 13.99 | 13.82 | 13.90 | 2,128,059 | +0.11(+0.80%) |
May 13, 2021 | 13.46 | 13.87 | 13.43 | 13.79 | 3,295,927 | +0.35(+2.57%) |
May 12, 2021 | 13.93 | 13.95 | 13.40 | 13.45 | 4,764,998 | -0.48(-3.43%) |
May 11, 2021 | 14.03 | 14.08 | 13.81 | 13.93 | 3,382,671 | -0.15(-1.10%) |
May 10, 2021 | 14.18 | 14.25 | 14.07 | 14.08 | 3,402,591 | -0.07(-0.47%) |
May 07, 2021 | 14.08 | 14.15 | 14.01 | 14.15 | 2,218,543 | +0.13(+0.94%) |
May 06, 2021 | 14.08 | 14.08 | 13.90 | 14.01 | 2,630,515 | -0.02(-0.16%) |
May 05, 2021 | 14.02 | 14.08 | 13.93 | 14.04 | 2,785,510 | +0.07(+0.47%) |
May 04, 2021 | 14.12 | 14.13 | 13.91 | 13.97 | 3,314,053 | -0.09(-0.63%) |