Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.82 | 14.30 | 13.65 | 13.77 | 2,629,285 | -0.15(-1.08%) |
Jul 29, 2021 | 14.28 | 14.62 | 13.90 | 13.92 | 2,496,235 | -0.33(-2.32%) |
Jul 28, 2021 | 13.43 | 14.47 | 13.42 | 14.25 | 3,393,458 | +0.82(+6.11%) |
Jul 27, 2021 | 14.16 | 14.16 | 12.95 | 13.43 | 4,026,883 | -0.64(-4.55%) |
Jul 26, 2021 | 13.77 | 14.31 | 13.65 | 14.07 | 2,729,230 | +0.27(+1.96%) |
Jul 23, 2021 | 14.19 | 14.33 | 13.54 | 13.80 | 3,201,322 | -0.38(-2.68%) |
Jul 22, 2021 | 15.17 | 15.20 | 13.94 | 14.18 | 3,580,350 | -0.85(-5.66%) |
Jul 21, 2021 | 14.41 | 15.26 | 14.41 | 15.03 | 4,483,974 | +0.62(+4.30%) |
Jul 20, 2021 | 13.86 | 14.56 | 13.22 | 14.41 | 3,479,335 | +0.74(+5.41%) |
Jul 19, 2021 | 13.02 | 14.01 | 12.91 | 13.67 | 4,306,018 | +0.05(+0.37%) |
Jul 16, 2021 | 14.10 | 14.34 | 13.55 | 13.62 | 3,608,768 | -0.14(-1.02%) |
Jul 15, 2021 | 13.73 | 14.24 | 13.30 | 13.76 | 4,393,652 | -0.09(-0.65%) |
Jul 14, 2021 | 14.77 | 15.09 | 13.77 | 13.85 | 5,088,677 | -0.87(-5.91%) |
Jul 13, 2021 | 15.13 | 15.33 | 14.68 | 14.72 | 3,511,418 | -0.63(-4.10%) |
Jul 12, 2021 | 15.91 | 16.11 | 14.95 | 15.35 | 4,114,629 | -0.58(-3.64%) |
Jul 09, 2021 | 15.50 | 16.20 | 15.12 | 15.93 | 4,027,808 | +0.53(+3.44%) |
Jul 08, 2021 | 14.34 | 15.63 | 14.21 | 15.40 | 5,418,845 | +0.16(+1.05%) |
Jul 07, 2021 | 15.70 | 15.96 | 14.61 | 15.24 | 5,284,494 | -0.59(-3.73%) |
Jul 06, 2021 | 15.84 | 16.33 | 15.36 | 15.83 | 4,722,387 | -0.16(-1.00%) |
Jul 02, 2021 | 16.30 | 16.59 | 15.68 | 15.99 | 4,842,951 | -0.39(-2.38%) |
Jul 01, 2021 | 16.84 | 17.32 | 15.90 | 16.38 | 7,436,110 | -0.37(-2.21%) |
Jun 30, 2021 | 18.15 | 18.25 | 16.73 | 16.75 | 10,891,158 | -1.64(-8.92%) |
Jun 29, 2021 | 18.28 | 18.93 | 17.96 | 18.39 | 5,253,996 | +0.15(+0.82%) |
Jun 28, 2021 | 17.29 | 18.56 | 17.22 | 18.24 | 7,161,658 | +1.03(+5.98%) |
Jun 25, 2021 | 17.38 | 17.67 | 17.05 | 17.21 | 25,551,662 | -0.29(-1.66%) |
Jun 24, 2021 | 17.71 | 18.36 | 17.21 | 17.50 | 9,535,610 | +0.00(+0.00%) |
Jun 23, 2021 | 17.83 | 17.98 | 17.10 | 17.50 | 6,451,194 | +0.01(+0.06%) |
Jun 22, 2021 | 17.68 | 18.30 | 16.65 | 17.49 | 15,233,934 | -2.07(-10.58%) |
Jun 21, 2021 | 18.81 | 19.67 | 18.57 | 19.56 | 8,693,039 | +0.72(+3.82%) |
Jun 18, 2021 | 20.57 | 21.07 | 18.56 | 18.84 | 8,864,187 | -1.75(-8.50%) |
Jun 17, 2021 | 20.35 | 21.24 | 20.11 | 20.59 | 4,715,559 | -0.04(-0.19%) |
Jun 16, 2021 | 19.75 | 20.81 | 19.66 | 20.63 | 5,610,579 | +0.21(+1.03%) |
Jun 15, 2021 | 21.37 | 21.75 | 20.41 | 20.42 | 5,688,455 | -0.95(-4.45%) |
Jun 14, 2021 | 21.40 | 21.77 | 19.61 | 21.37 | 10,540,251 | -0.23(-1.06%) |
Jun 11, 2021 | 22.01 | 22.39 | 20.91 | 21.60 | 8,668,835 | -0.98(-4.34%) |
Jun 10, 2021 | 22.74 | 24.69 | 21.65 | 22.58 | 39,199,352 | +1.33(+6.26%) |
Jun 09, 2021 | 21.73 | 22.09 | 20.61 | 21.25 | 7,224,750 | -1.00(-4.49%) |
Jun 08, 2021 | 22.90 | 23.26 | 21.12 | 22.25 | 18,396,576 | -0.08(-0.36%) |
Jun 07, 2021 | 21.63 | 23.46 | 20.72 | 22.33 | 31,199,348 | +2.08(+10.27%) |
Jun 04, 2021 | 18.15 | 23.00 | 18.02 | 20.25 | 50,263,476 | +2.23(+12.38%) |
Jun 03, 2021 | 18.14 | 18.70 | 17.50 | 18.02 | 12,701,225 | -1.03(-5.41%) |
Jun 02, 2021 | 18.90 | 19.67 | 17.52 | 19.05 | 30,252,824 | +1.10(+6.13%) |
Jun 01, 2021 | 15.95 | 18.38 | 15.86 | 17.95 | 19,981,560 | +2.35(+15.06%) |
May 28, 2021 | 16.07 | 18.48 | 15.50 | 15.60 | 28,259,996 | -0.23(-1.45%) |
May 27, 2021 | 14.78 | 15.95 | 14.31 | 15.83 | 13,805,148 | +1.07(+7.25%) |
May 26, 2021 | 16.00 | 16.75 | 14.29 | 14.76 | 20,648,380 | -0.87(-5.57%) |
May 25, 2021 | 14.15 | 15.99 | 14.12 | 15.63 | 14,026,163 | +1.30(+9.07%) |
May 24, 2021 | 13.89 | 14.64 | 13.21 | 14.33 | 7,540,907 | +0.46(+3.32%) |
May 21, 2021 | 14.29 | 14.55 | 13.75 | 13.87 | 5,106,124 | -0.47(-3.28%) |
May 20, 2021 | 14.22 | 14.49 | 13.72 | 14.34 | 5,720,255 | +0.36(+2.58%) |
May 19, 2021 | 14.15 | 14.62 | 13.51 | 13.98 | 8,281,306 | -1.10(-7.29%) |
May 18, 2021 | 15.50 | 16.27 | 14.95 | 15.08 | 11,437,761 | -0.11(-0.72%) |
May 17, 2021 | 14.00 | 15.19 | 13.77 | 15.19 | 10,277,238 | +1.15(+8.19%) |
May 14, 2021 | 12.67 | 14.34 | 12.41 | 14.04 | 12,578,411 | +1.56(+12.50%) |
May 13, 2021 | 13.40 | 13.95 | 12.22 | 12.48 | 10,491,965 | -0.86(-6.45%) |
May 12, 2021 | 14.12 | 14.42 | 13.18 | 13.34 | 9,454,250 | -1.33(-9.07%) |
May 11, 2021 | 12.80 | 14.93 | 12.76 | 14.67 | 14,952,349 | +0.81(+5.84%) |
May 10, 2021 | 14.04 | 14.62 | 13.28 | 13.86 | 11,933,963 | -0.24(-1.70%) |
May 07, 2021 | 13.97 | 15.36 | 13.91 | 14.10 | 16,022,165 | +0.10(+0.71%) |
May 06, 2021 | 14.20 | 14.54 | 13.21 | 14.00 | 15,037,870 | -0.48(-3.31%) |
May 05, 2021 | 15.41 | 15.91 | 14.15 | 14.48 | 27,014,736 | -0.92(-5.97%) |
May 04, 2021 | 13.38 | 16.76 | 12.80 | 15.40 | 69,531,392 | +1.54(+11.11%) |