Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.80 | 13.85 | 13.23 | 13.37 | 6,466,553 | -0.54(-3.90%) |
Jul 29, 2021 | 13.55 | 13.99 | 13.51 | 13.91 | 4,242,541 | +0.58(+4.36%) |
Jul 28, 2021 | 13.69 | 13.87 | 13.16 | 13.33 | 8,662,132 | -0.28(-2.06%) |
Jul 27, 2021 | 13.70 | 13.74 | 13.48 | 13.61 | 3,829,617 | -0.18(-1.33%) |
Jul 26, 2021 | 13.21 | 13.80 | 13.20 | 13.80 | 4,207,625 | +0.66(+5.01%) |
Jul 23, 2021 | 13.32 | 13.44 | 12.90 | 13.14 | 3,868,247 | -0.16(-1.24%) |
Jul 22, 2021 | 13.55 | 13.62 | 13.15 | 13.30 | 3,604,779 | -0.27(-2.00%) |
Jul 21, 2021 | 13.48 | 13.78 | 13.38 | 13.57 | 4,289,098 | +0.46(+3.47%) |
Jul 20, 2021 | 12.78 | 13.28 | 12.68 | 13.12 | 4,111,464 | +0.30(+2.34%) |
Jul 19, 2021 | 12.67 | 13.02 | 12.54 | 12.82 | 6,100,787 | -0.37(-2.79%) |
Jul 16, 2021 | 13.89 | 13.89 | 13.05 | 13.19 | 6,878,330 | -0.23(-1.73%) |
Jul 15, 2021 | 13.79 | 13.99 | 13.36 | 13.42 | 4,538,250 | -0.51(-3.68%) |
Jul 14, 2021 | 14.51 | 14.84 | 13.78 | 13.93 | 3,754,042 | -0.50(-3.49%) |
Jul 13, 2021 | 14.43 | 14.71 | 14.25 | 14.43 | 3,459,372 | -0.15(-1.06%) |
Jul 12, 2021 | 14.26 | 14.77 | 14.13 | 14.59 | 3,470,401 | +0.04(+0.27%) |
Jul 09, 2021 | 14.46 | 14.63 | 14.05 | 14.55 | 4,266,156 | +0.82(+5.99%) |
Jul 08, 2021 | 13.50 | 13.99 | 13.37 | 13.73 | 4,941,484 | -0.08(-0.56%) |
Jul 07, 2021 | 13.98 | 14.28 | 13.60 | 13.80 | 3,509,398 | -0.27(-1.93%) |
Jul 06, 2021 | 15.04 | 15.04 | 13.93 | 14.08 | 3,756,989 | -0.95(-6.31%) |
Jul 02, 2021 | 14.98 | 15.10 | 14.71 | 15.02 | 2,462,610 | -0.12(-0.77%) |
Jul 01, 2021 | 15.25 | 15.42 | 15.03 | 15.14 | 4,718,903 | +0.31(+2.09%) |
Jun 30, 2021 | 14.40 | 15.06 | 14.40 | 14.83 | 6,768,494 | +0.50(+3.51%) |
Jun 29, 2021 | 14.41 | 14.70 | 14.29 | 14.33 | 3,278,740 | +0.08(+0.54%) |
Jun 28, 2021 | 15.08 | 15.18 | 14.16 | 14.25 | 5,539,809 | -0.91(-6.00%) |
Jun 25, 2021 | 14.90 | 15.30 | 14.81 | 15.16 | 8,429,823 | +0.29(+1.95%) |
Jun 24, 2021 | 14.58 | 14.93 | 14.50 | 14.87 | 7,468,085 | +0.29(+1.99%) |
Jun 23, 2021 | 15.97 | 16.24 | 14.55 | 14.58 | 18,150,442 | -1.16(-7.38%) |
Jun 22, 2021 | 15.62 | 15.83 | 15.39 | 15.74 | 4,047,273 | -0.02(-0.12%) |
Jun 21, 2021 | 15.27 | 15.84 | 15.21 | 15.76 | 2,897,115 | +0.65(+4.29%) |
Jun 18, 2021 | 15.05 | 15.43 | 14.95 | 15.11 | 6,464,419 | -0.41(-2.62%) |
Jun 17, 2021 | 16.57 | 16.68 | 15.32 | 15.52 | 4,482,834 | -1.14(-6.86%) |
Jun 16, 2021 | 16.86 | 17.10 | 16.50 | 16.66 | 4,089,550 | -0.29(-1.71%) |
Jun 15, 2021 | 16.26 | 17.00 | 16.26 | 16.95 | 6,381,377 | +0.68(+4.16%) |
Jun 14, 2021 | 16.53 | 16.70 | 16.17 | 16.27 | 3,296,966 | -0.12(-0.71%) |
Jun 11, 2021 | 16.66 | 16.76 | 16.36 | 16.39 | 3,188,597 | +0.02(+0.12%) |
Jun 10, 2021 | 17.02 | 17.09 | 16.17 | 16.37 | 3,512,270 | -0.27(-1.63%) |
Jun 09, 2021 | 17.10 | 17.17 | 16.64 | 16.64 | 4,161,132 | -0.33(-1.94%) |
Jun 08, 2021 | 16.65 | 17.09 | 16.41 | 16.97 | 6,209,335 | +0.14(+0.80%) |
Jun 07, 2021 | 17.14 | 17.26 | 16.80 | 16.84 | 2,947,558 | -0.26(-1.53%) |
Jun 04, 2021 | 17.21 | 17.26 | 16.62 | 17.10 | 4,584,319 | -0.02(-0.11%) |
Jun 03, 2021 | 16.72 | 17.17 | 16.57 | 17.12 | 3,793,507 | +0.23(+1.38%) |
Jun 02, 2021 | 16.50 | 17.23 | 16.23 | 16.88 | 5,085,518 | +0.46(+2.83%) |
Jun 01, 2021 | 16.05 | 16.44 | 16.01 | 16.42 | 4,846,392 | +0.81(+5.21%) |
May 28, 2021 | 15.92 | 15.92 | 15.51 | 15.61 | 3,371,581 | -0.12(-0.74%) |
May 27, 2021 | 15.71 | 15.94 | 15.66 | 15.72 | 3,264,053 | +0.16(+1.06%) |
May 26, 2021 | 15.43 | 15.77 | 15.33 | 15.56 | 3,231,764 | +0.08(+0.50%) |
May 25, 2021 | 15.70 | 15.90 | 15.45 | 15.48 | 3,209,107 | -0.29(-1.84%) |
May 24, 2021 | 15.74 | 15.88 | 15.45 | 15.77 | 4,229,105 | +0.12(+0.74%) |
May 21, 2021 | 15.97 | 16.07 | 15.62 | 15.65 | 5,470,217 | -0.05(-0.31%) |
May 20, 2021 | 15.93 | 15.99 | 15.42 | 15.70 | 4,938,267 | -0.27(-1.70%) |
May 19, 2021 | 16.45 | 16.45 | 15.79 | 15.97 | 7,694,785 | -0.90(-5.34%) |
May 18, 2021 | 17.34 | 17.44 | 16.79 | 16.87 | 4,559,824 | -0.50(-2.90%) |
May 17, 2021 | 16.77 | 17.43 | 16.74 | 17.38 | 4,260,234 | +0.43(+2.51%) |
May 14, 2021 | 16.38 | 17.04 | 16.38 | 16.95 | 2,759,526 | +0.81(+5.04%) |
May 13, 2021 | 16.09 | 16.49 | 15.76 | 16.14 | 4,192,895 | -0.27(-1.65%) |
May 12, 2021 | 16.50 | 17.21 | 16.33 | 16.41 | 3,986,082 | -0.01(-0.06%) |
May 11, 2021 | 16.10 | 16.76 | 16.00 | 16.42 | 5,082,286 | -0.19(-1.17%) |
May 10, 2021 | 16.84 | 17.24 | 16.60 | 16.61 | 5,257,290 | -0.09(-0.52%) |
May 07, 2021 | 15.78 | 16.74 | 15.68 | 16.70 | 4,499,990 | +0.59(+3.67%) |
May 06, 2021 | 15.89 | 16.21 | 15.56 | 16.11 | 4,098,167 | +0.23(+1.46%) |
May 05, 2021 | 15.54 | 15.92 | 15.12 | 15.88 | 5,413,673 | +0.81(+5.40%) |
May 04, 2021 | 15.41 | 15.49 | 14.87 | 15.06 | 5,402,732 | -0.33(-2.14%) |