Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.72 | 14.76 | 14.48 | 14.56 | 1,076,098 | -0.15(-1.02%) |
Jul 29, 2021 | 14.95 | 15.02 | 14.70 | 14.71 | 931,113 | -0.09(-0.60%) |
Jul 28, 2021 | 14.92 | 15.00 | 14.77 | 14.80 | 1,189,680 | -0.11(-0.71%) |
Jul 27, 2021 | 15.01 | 15.07 | 14.86 | 14.91 | 599,572 | -0.14(-0.94%) |
Jul 26, 2021 | 14.96 | 15.06 | 14.87 | 15.05 | 922,329 | +0.11(+0.71%) |
Jul 23, 2021 | 14.85 | 14.95 | 14.78 | 14.94 | 563,305 | +0.12(+0.83%) |
Jul 22, 2021 | 14.82 | 14.87 | 14.71 | 14.82 | 704,208 | +0.02(+0.12%) |
Jul 21, 2021 | 14.82 | 14.85 | 14.59 | 14.80 | 747,955 | +0.11(+0.78%) |
Jul 20, 2021 | 14.33 | 14.72 | 14.26 | 14.69 | 1,033,232 | +0.42(+2.96%) |
Jul 19, 2021 | 14.40 | 14.41 | 14.05 | 14.26 | 1,353,851 | -0.13(-0.92%) |
Jul 16, 2021 | 14.60 | 14.63 | 14.39 | 14.40 | 1,064,068 | -0.10(-0.67%) |
Jul 15, 2021 | 14.44 | 14.51 | 14.36 | 14.49 | 643,652 | +0.01(+0.06%) |
Jul 14, 2021 | 14.48 | 14.57 | 14.45 | 14.48 | 681,539 | +0.06(+0.43%) |
Jul 13, 2021 | 14.45 | 14.55 | 14.39 | 14.42 | 694,131 | -0.07(-0.49%) |
Jul 12, 2021 | 14.37 | 14.55 | 14.33 | 14.49 | 1,040,316 | +0.06(+0.43%) |
Jul 09, 2021 | 14.38 | 14.49 | 14.33 | 14.43 | 860,738 | +0.19(+1.36%) |
Jul 08, 2021 | 14.04 | 14.26 | 14.01 | 14.24 | 1,039,392 | -0.02(-0.12%) |
Jul 07, 2021 | 14.32 | 14.45 | 14.25 | 14.26 | 664,641 | -0.15(-1.04%) |
Jul 06, 2021 | 14.54 | 14.54 | 14.36 | 14.41 | 728,525 | -0.12(-0.85%) |
Jul 02, 2021 | 14.73 | 14.82 | 14.52 | 14.53 | 795,653 | -0.19(-1.26%) |
Jul 01, 2021 | 14.85 | 14.85 | 14.67 | 14.71 | 1,590,555 | -0.03(-0.18%) |
Jun 30, 2021 | 14.76 | 14.88 | 14.55 | 14.74 | 786,057 | +0.14(+0.97%) |
Jun 29, 2021 | 14.73 | 14.75 | 14.54 | 14.60 | 875,790 | -0.12(-0.84%) |
Jun 28, 2021 | 14.80 | 14.88 | 14.63 | 14.72 | 950,287 | -0.08(-0.54%) |
Jun 25, 2021 | 14.48 | 14.98 | 14.43 | 14.80 | 5,605,880 | +0.28(+1.94%) |
Jun 24, 2021 | 14.50 | 14.57 | 14.39 | 14.52 | 1,050,867 | +0.04(+0.30%) |
Jun 23, 2021 | 14.64 | 14.65 | 14.45 | 14.48 | 1,340,799 | -0.11(-0.79%) |
Jun 22, 2021 | 14.47 | 14.62 | 14.33 | 14.59 | 1,217,600 | +0.09(+0.61%) |
Jun 21, 2021 | 14.17 | 14.52 | 14.06 | 14.50 | 2,089,463 | +0.40(+2.81%) |
Jun 18, 2021 | 14.57 | 14.59 | 14.10 | 14.11 | 1,941,481 | -0.57(-3.90%) |
Jun 17, 2021 | 15.08 | 15.27 | 14.67 | 14.68 | 2,604,848 | -0.51(-3.36%) |
Jun 16, 2021 | 15.28 | 15.28 | 15.10 | 15.19 | 2,578,990 | -0.06(-0.40%) |
Jun 15, 2021 | 15.31 | 15.33 | 15.18 | 15.25 | 2,009,472 | -0.03(-0.17%) |
Jun 14, 2021 | 15.59 | 15.59 | 15.18 | 15.28 | 2,131,794 | -0.31(-1.98%) |
Jun 11, 2021 | 15.53 | 15.60 | 15.43 | 15.59 | 1,382,903 | +0.05(+0.34%) |
Jun 10, 2021 | 15.39 | 15.54 | 15.29 | 15.53 | 1,082,752 | +0.20(+1.32%) |
Jun 09, 2021 | 15.27 | 15.34 | 15.12 | 15.33 | 1,336,702 | +0.11(+0.69%) |
Jun 08, 2021 | 15.23 | 15.29 | 15.20 | 15.22 | 778,688 | -0.01(-0.06%) |
Jun 07, 2021 | 15.19 | 15.29 | 15.11 | 15.23 | 2,329,982 | +0.04(+0.29%) |
Jun 04, 2021 | 15.29 | 15.39 | 15.18 | 15.19 | 1,025,012 | -0.04(-0.29%) |
Jun 03, 2021 | 15.20 | 15.28 | 15.10 | 15.23 | 1,429,095 | +0.08(+0.54%) |
Jun 02, 2021 | 15.10 | 15.19 | 15.07 | 15.15 | 775,772 | +0.06(+0.41%) |
Jun 01, 2021 | 15.25 | 15.25 | 15.01 | 15.09 | 1,538,656 | -0.04(-0.29%) |
May 28, 2021 | 15.08 | 15.22 | 15.06 | 15.13 | 844,803 | +0.01(+0.06%) |
May 27, 2021 | 15.23 | 15.41 | 15.12 | 15.13 | 1,366,046 | +0.04(+0.29%) |
May 26, 2021 | 15.07 | 15.10 | 14.92 | 15.08 | 871,696 | +0.00(+0.00%) |
May 25, 2021 | 15.41 | 15.55 | 15.08 | 15.08 | 1,084,061 | -0.26(-1.71%) |
May 24, 2021 | 15.38 | 15.43 | 15.27 | 15.34 | 689,017 | +0.01(+0.06%) |
May 21, 2021 | 15.23 | 15.40 | 15.17 | 15.34 | 1,244,835 | +0.18(+1.21%) |
May 20, 2021 | 15.00 | 15.17 | 14.94 | 15.15 | 1,119,159 | +0.14(+0.93%) |
May 19, 2021 | 14.99 | 15.03 | 14.81 | 15.01 | 833,804 | -0.12(-0.81%) |
May 18, 2021 | 15.31 | 15.31 | 15.06 | 15.13 | 1,173,951 | -0.15(-0.97%) |
May 17, 2021 | 15.09 | 15.28 | 15.05 | 15.28 | 1,536,834 | +0.13(+0.87%) |
May 14, 2021 | 14.92 | 15.16 | 14.84 | 15.15 | 1,673,245 | +0.33(+2.24%) |
May 13, 2021 | 14.44 | 14.82 | 14.43 | 14.82 | 934,186 | +0.34(+2.36%) |
May 12, 2021 | 14.39 | 14.49 | 14.29 | 14.48 | 1,479,749 | -0.01(-0.06%) |
May 11, 2021 | 14.38 | 14.55 | 14.34 | 14.49 | 1,499,259 | -0.11(-0.78%) |
May 10, 2021 | 14.91 | 14.91 | 14.57 | 14.60 | 974,946 | -0.19(-1.30%) |
May 07, 2021 | 14.54 | 14.81 | 14.51 | 14.79 | 657,699 | +0.28(+1.93%) |
May 06, 2021 | 14.33 | 14.54 | 14.09 | 14.51 | 1,376,472 | +0.17(+1.16%) |
May 05, 2021 | 14.35 | 14.59 | 14.19 | 14.35 | 1,180,189 | +0.01(+0.06%) |
May 04, 2021 | 14.73 | 14.79 | 14.21 | 14.34 | 1,477,500 | -0.50(-3.36%) |