Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.25 | 15.30 | 15.03 | 15.18 | 3,253,934 | -0.29(-1.86%) |
Jul 29, 2021 | 15.52 | 15.58 | 15.39 | 15.47 | 4,207,295 | +0.01(+0.05%) |
Jul 28, 2021 | 15.21 | 15.59 | 14.97 | 15.46 | 5,418,965 | +0.05(+0.35%) |
Jul 27, 2021 | 15.41 | 15.48 | 15.32 | 15.41 | 1,642,782 | -0.16(-1.00%) |
Jul 26, 2021 | 15.39 | 15.70 | 15.39 | 15.56 | 2,804,453 | +0.45(+2.98%) |
Jul 23, 2021 | 15.25 | 15.25 | 15.03 | 15.11 | 1,537,563 | -0.12(-0.82%) |
Jul 22, 2021 | 15.46 | 15.47 | 15.13 | 15.24 | 2,147,703 | -0.04(-0.25%) |
Jul 21, 2021 | 15.01 | 15.37 | 15.00 | 15.28 | 1,746,240 | +0.55(+3.74%) |
Jul 20, 2021 | 14.42 | 14.75 | 14.32 | 14.73 | 2,733,039 | +0.06(+0.42%) |
Jul 19, 2021 | 14.73 | 14.81 | 14.54 | 14.66 | 3,636,160 | -0.51(-3.38%) |
Jul 16, 2021 | 15.56 | 15.60 | 15.13 | 15.18 | 3,077,737 | -0.27(-1.76%) |
Jul 15, 2021 | 15.39 | 15.59 | 15.35 | 15.45 | 3,528,598 | -0.35(-2.21%) |
Jul 14, 2021 | 16.06 | 16.21 | 15.78 | 15.80 | 3,575,224 | -0.03(-0.20%) |
Jul 13, 2021 | 15.84 | 15.94 | 15.74 | 15.83 | 1,594,028 | -0.04(-0.25%) |
Jul 12, 2021 | 15.75 | 15.96 | 15.67 | 15.87 | 991,897 | -0.09(-0.58%) |
Jul 09, 2021 | 15.80 | 15.99 | 15.71 | 15.96 | 2,207,799 | +0.29(+1.88%) |
Jul 08, 2021 | 15.53 | 15.76 | 15.49 | 15.66 | 2,184,697 | -0.27(-1.70%) |
Jul 07, 2021 | 15.93 | 16.10 | 15.77 | 15.94 | 2,054,804 | -0.27(-1.68%) |
Jul 06, 2021 | 16.53 | 16.53 | 16.15 | 16.21 | 1,614,275 | -0.47(-2.79%) |
Jul 02, 2021 | 16.63 | 16.70 | 16.49 | 16.67 | 1,924,851 | +0.14(+0.84%) |
Jul 01, 2021 | 16.77 | 16.81 | 16.47 | 16.53 | 2,070,599 | +0.08(+0.47%) |
Jun 30, 2021 | 16.42 | 16.51 | 16.28 | 16.46 | 2,757,266 | +0.00(+0.00%) |
Jun 29, 2021 | 16.48 | 16.61 | 16.40 | 16.46 | 3,304,547 | -0.02(-0.09%) |
Jun 28, 2021 | 16.64 | 16.65 | 16.38 | 16.47 | 3,128,538 | -0.40(-2.39%) |
Jun 25, 2021 | 16.97 | 17.01 | 16.83 | 16.88 | 2,239,832 | +0.10(+0.60%) |
Jun 24, 2021 | 16.61 | 16.79 | 16.57 | 16.77 | 2,510,881 | +0.41(+2.51%) |
Jun 23, 2021 | 16.60 | 16.68 | 16.34 | 16.36 | 2,013,130 | +0.05(+0.33%) |
Jun 22, 2021 | 16.26 | 16.38 | 16.08 | 16.31 | 2,854,256 | +0.12(+0.77%) |
Jun 21, 2021 | 15.81 | 16.22 | 15.78 | 16.18 | 6,859,210 | +0.72(+4.67%) |
Jun 18, 2021 | 15.59 | 15.73 | 15.46 | 15.46 | 5,664,513 | -0.85(-5.23%) |
Jun 17, 2021 | 16.84 | 16.89 | 16.15 | 16.32 | 4,400,057 | -0.61(-3.58%) |
Jun 16, 2021 | 17.22 | 17.26 | 16.84 | 16.92 | 6,713,238 | -0.66(-3.75%) |
Jun 15, 2021 | 17.38 | 17.60 | 17.37 | 17.58 | 5,613,404 | -0.18(-1.01%) |
Jun 14, 2021 | 17.88 | 18.03 | 17.67 | 17.76 | 3,008,238 | +0.01(+0.04%) |
Jun 11, 2021 | 17.76 | 17.82 | 17.60 | 17.75 | 2,849,120 | -0.06(-0.35%) |
Jun 10, 2021 | 17.75 | 17.90 | 17.69 | 17.81 | 2,538,264 | +0.03(+0.17%) |
Jun 09, 2021 | 18.02 | 18.05 | 17.78 | 17.78 | 1,579,306 | -0.17(-0.95%) |
Jun 08, 2021 | 17.85 | 18.02 | 17.74 | 17.95 | 2,331,227 | -0.04(-0.22%) |
Jun 07, 2021 | 18.07 | 18.13 | 17.95 | 17.99 | 1,225,258 | +0.05(+0.26%) |
Jun 04, 2021 | 17.88 | 17.98 | 17.81 | 17.95 | 1,717,680 | +0.18(+1.00%) |
Jun 03, 2021 | 17.68 | 17.83 | 17.61 | 17.77 | 1,324,324 | -0.07(-0.39%) |
Jun 02, 2021 | 17.60 | 17.88 | 17.47 | 17.84 | 3,435,181 | +0.12(+0.70%) |
Jun 01, 2021 | 17.43 | 17.78 | 17.43 | 17.71 | 4,896,591 | +0.71(+4.15%) |
May 28, 2021 | 16.82 | 17.04 | 16.81 | 17.01 | 3,668,728 | +0.25(+1.48%) |
May 27, 2021 | 16.63 | 16.81 | 16.61 | 16.76 | 4,849,129 | +0.11(+0.65%) |
May 26, 2021 | 16.51 | 16.71 | 16.48 | 16.65 | 3,871,919 | +0.24(+1.47%) |
May 25, 2021 | 16.62 | 16.65 | 16.40 | 16.41 | 1,837,245 | -0.26(-1.54%) |
May 24, 2021 | 16.53 | 16.70 | 16.40 | 16.67 | 1,216,453 | +0.25(+1.51%) |
May 21, 2021 | 16.63 | 16.68 | 16.39 | 16.42 | 4,169,077 | -0.12(-0.75%) |
May 20, 2021 | 16.46 | 16.63 | 16.39 | 16.54 | 3,197,369 | -0.05(-0.28%) |
May 19, 2021 | 16.69 | 16.75 | 16.42 | 16.59 | 3,059,699 | -0.42(-2.46%) |
May 18, 2021 | 17.33 | 17.38 | 16.97 | 17.01 | 4,083,835 | -0.05(-0.32%) |
May 17, 2021 | 16.81 | 17.07 | 16.75 | 17.06 | 1,077,846 | +0.19(+1.15%) |
May 14, 2021 | 16.57 | 16.88 | 16.57 | 16.87 | 1,644,223 | +0.64(+3.92%) |
May 13, 2021 | 16.33 | 16.41 | 16.03 | 16.23 | 3,381,709 | -0.15(-0.90%) |
May 12, 2021 | 16.26 | 16.66 | 16.26 | 16.38 | 2,411,988 | -0.12(-0.75%) |
May 11, 2021 | 16.36 | 16.61 | 16.31 | 16.50 | 2,644,861 | -0.15(-0.93%) |
May 10, 2021 | 16.93 | 17.00 | 16.65 | 16.66 | 2,214,967 | -0.19(-1.10%) |
May 07, 2021 | 16.34 | 16.86 | 16.29 | 16.84 | 5,371,625 | +0.56(+3.41%) |
May 06, 2021 | 16.22 | 16.30 | 16.03 | 16.29 | 2,157,778 | +0.09(+0.57%) |
May 05, 2021 | 16.07 | 16.22 | 15.95 | 16.19 | 2,697,657 | +0.44(+2.79%) |
May 04, 2021 | 15.95 | 16.02 | 15.73 | 15.75 | 3,038,020 | -0.12(-0.78%) |