Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.49 | 17.71 | 16.86 | 17.21 | 63,404 | -0.29(-1.66%) |
Jul 29, 2021 | 16.34 | 17.55 | 16.23 | 17.50 | 213,486 | +1.16(+7.12%) |
Jul 28, 2021 | 16.26 | 16.51 | 15.99 | 16.34 | 99,427 | +0.11(+0.67%) |
Jul 27, 2021 | 16.16 | 16.35 | 15.99 | 16.23 | 147,316 | +0.16(+1.02%) |
Jul 26, 2021 | 15.90 | 16.22 | 15.90 | 16.06 | 215,271 | +0.22(+1.38%) |
Jul 23, 2021 | 14.97 | 16.35 | 14.97 | 15.85 | 312,987 | +1.13(+7.65%) |
Jul 22, 2021 | 14.65 | 14.81 | 14.47 | 14.72 | 53,296 | +0.04(+0.25%) |
Jul 21, 2021 | 14.84 | 15.14 | 14.29 | 14.68 | 16,681 | +0.05(+0.37%) |
Jul 20, 2021 | 14.59 | 15.20 | 14.59 | 14.63 | 54,843 | +0.12(+0.81%) |
Jul 19, 2021 | 14.64 | 14.75 | 14.45 | 14.51 | 62,908 | -0.26(-1.78%) |
Jul 16, 2021 | 15.01 | 15.07 | 14.77 | 14.77 | 40,539 | -0.18(-1.21%) |
Jul 15, 2021 | 14.85 | 15.09 | 14.74 | 14.95 | 35,740 | +0.04(+0.24%) |
Jul 14, 2021 | 14.70 | 14.96 | 14.66 | 14.92 | 34,640 | +0.14(+0.92%) |
Jul 13, 2021 | 14.98 | 15.11 | 14.61 | 14.78 | 47,053 | -0.31(-2.05%) |
Jul 12, 2021 | 14.86 | 15.22 | 14.83 | 15.09 | 66,443 | +0.03(+0.18%) |
Jul 09, 2021 | 14.67 | 15.07 | 14.63 | 15.06 | 114,004 | +0.47(+3.24%) |
Jul 08, 2021 | 14.52 | 14.76 | 14.41 | 14.59 | 75,912 | -0.05(-0.37%) |
Jul 07, 2021 | 14.50 | 14.76 | 14.41 | 14.65 | 61,842 | +0.04(+0.25%) |
Jul 06, 2021 | 14.94 | 14.96 | 14.59 | 14.61 | 151,938 | -0.38(-2.55%) |
Jul 02, 2021 | 14.66 | 15.17 | 14.64 | 14.99 | 130,005 | +0.32(+2.17%) |
Jul 01, 2021 | 14.76 | 14.76 | 14.63 | 14.67 | 72,307 | +0.05(+0.31%) |
Jun 30, 2021 | 14.54 | 14.72 | 14.53 | 14.63 | 96,113 | +0.06(+0.44%) |
Jun 29, 2021 | 14.61 | 14.70 | 14.54 | 14.56 | 50,345 | +0.05(+0.38%) |
Jun 28, 2021 | 14.51 | 14.69 | 14.40 | 14.51 | 117,127 | +0.01(+0.06%) |
Jun 25, 2021 | 14.27 | 14.72 | 14.14 | 14.50 | 2,075,296 | +0.31(+2.18%) |
Jun 24, 2021 | 14.12 | 14.45 | 13.91 | 14.19 | 127,172 | +0.15(+1.04%) |
Jun 23, 2021 | 14.16 | 14.34 | 13.86 | 14.05 | 156,086 | -0.05(-0.39%) |
Jun 22, 2021 | 13.80 | 14.22 | 13.68 | 14.10 | 90,347 | +0.38(+2.78%) |
Jun 21, 2021 | 13.89 | 14.06 | 13.67 | 13.72 | 86,419 | -0.09(-0.66%) |
Jun 18, 2021 | 14.08 | 14.12 | 13.66 | 13.81 | 159,159 | -0.42(-2.94%) |
Jun 17, 2021 | 14.72 | 14.72 | 14.23 | 14.23 | 87,567 | -0.39(-2.67%) |
Jun 16, 2021 | 14.46 | 14.76 | 14.39 | 14.62 | 75,822 | +0.00(+0.00%) |
Jun 15, 2021 | 14.63 | 14.76 | 14.57 | 14.62 | 47,423 | -0.04(-0.25%) |
Jun 14, 2021 | 14.69 | 14.76 | 14.41 | 14.66 | 94,987 | +0.01(+0.06%) |
Jun 11, 2021 | 14.67 | 14.85 | 14.52 | 14.65 | 61,831 | +0.05(+0.31%) |
Jun 10, 2021 | 14.83 | 14.91 | 14.56 | 14.60 | 57,370 | -0.17(-1.17%) |
Jun 09, 2021 | 14.98 | 15.05 | 14.65 | 14.77 | 44,144 | -0.28(-1.87%) |
Jun 08, 2021 | 14.86 | 15.10 | 14.86 | 15.05 | 69,198 | +0.20(+1.35%) |
Jun 07, 2021 | 14.99 | 15.17 | 14.81 | 14.86 | 90,554 | -0.24(-1.57%) |
Jun 04, 2021 | 15.12 | 15.29 | 14.99 | 15.09 | 35,397 | +0.03(+0.18%) |
Jun 03, 2021 | 14.81 | 15.22 | 14.72 | 15.06 | 57,953 | +0.25(+1.66%) |
Jun 02, 2021 | 14.79 | 14.88 | 14.55 | 14.82 | 29,770 | +0.04(+0.25%) |
Jun 01, 2021 | 14.58 | 14.80 | 14.50 | 14.78 | 97,042 | +0.20(+1.37%) |
May 28, 2021 | 14.61 | 14.97 | 14.36 | 14.58 | 78,805 | -0.01(-0.06%) |
May 27, 2021 | 14.48 | 14.76 | 14.38 | 14.59 | 125,430 | +0.07(+0.50%) |
May 26, 2021 | 14.20 | 14.59 | 14.20 | 14.52 | 47,903 | +0.26(+1.85%) |
May 25, 2021 | 14.63 | 14.85 | 14.26 | 14.26 | 65,725 | -0.33(-2.24%) |
May 24, 2021 | 14.59 | 14.77 | 14.41 | 14.58 | 128,260 | -0.06(-0.43%) |
May 21, 2021 | 14.98 | 15.17 | 14.55 | 14.65 | 126,821 | -0.18(-1.23%) |
May 20, 2021 | 14.76 | 14.92 | 14.55 | 14.83 | 56,414 | -0.01(-0.06%) |
May 19, 2021 | 14.72 | 14.96 | 14.49 | 14.84 | 393,165 | -0.02(-0.12%) |
May 18, 2021 | 14.90 | 15.18 | 14.86 | 14.86 | 35,043 | -0.26(-1.74%) |
May 17, 2021 | 14.77 | 15.14 | 14.77 | 15.12 | 46,865 | +0.17(+1.15%) |
May 14, 2021 | 14.76 | 14.99 | 14.68 | 14.95 | 65,222 | +0.31(+2.11%) |
May 13, 2021 | 14.47 | 14.69 | 14.41 | 14.64 | 50,990 | +0.37(+2.61%) |
May 12, 2021 | 14.37 | 14.54 | 14.11 | 14.26 | 41,339 | -0.13(-0.88%) |
May 11, 2021 | 14.33 | 14.54 | 14.08 | 14.39 | 41,082 | +0.08(+0.57%) |
May 10, 2021 | 14.68 | 14.83 | 14.23 | 14.31 | 339,221 | -0.42(-2.84%) |
May 07, 2021 | 14.26 | 14.78 | 14.26 | 14.73 | 74,677 | +0.36(+2.53%) |
May 06, 2021 | 14.34 | 14.47 | 14.04 | 14.36 | 36,889 | +0.05(+0.38%) |
May 05, 2021 | 14.39 | 14.43 | 14.21 | 14.31 | 42,967 | -0.05(-0.38%) |
May 04, 2021 | 14.58 | 14.63 | 14.34 | 14.36 | 56,474 | -0.11(-0.75%) |