Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.51 | 13.74 | 13.27 | 13.60 | 6,360,806 | -0.01(-0.07%) |
Jul 29, 2021 | 13.33 | 13.98 | 12.77 | 13.61 | 9,569,245 | -0.20(-1.45%) |
Jul 28, 2021 | 14.00 | 14.25 | 13.53 | 13.81 | 6,573,358 | -0.08(-0.58%) |
Jul 27, 2021 | 14.64 | 14.64 | 13.60 | 13.89 | 6,598,858 | -0.73(-4.99%) |
Jul 26, 2021 | 13.70 | 14.63 | 13.70 | 14.62 | 5,188,181 | +0.94(+6.87%) |
Jul 23, 2021 | 13.73 | 13.79 | 13.12 | 13.68 | 6,863,893 | +0.02(+0.15%) |
Jul 22, 2021 | 13.93 | 13.94 | 13.39 | 13.66 | 4,167,029 | -0.25(-1.80%) |
Jul 21, 2021 | 13.47 | 14.18 | 13.38 | 13.91 | 5,749,683 | +0.84(+6.43%) |
Jul 20, 2021 | 12.54 | 13.21 | 12.41 | 13.07 | 6,053,524 | +0.53(+4.23%) |
Jul 19, 2021 | 12.45 | 13.04 | 12.29 | 12.54 | 9,656,948 | -0.70(-5.29%) |
Jul 16, 2021 | 14.21 | 14.26 | 13.16 | 13.24 | 6,423,493 | -0.82(-5.83%) |
Jul 15, 2021 | 14.34 | 14.51 | 13.88 | 14.06 | 4,809,574 | -0.21(-1.47%) |
Jul 14, 2021 | 14.55 | 14.91 | 14.14 | 14.27 | 8,718,281 | -0.35(-2.39%) |
Jul 13, 2021 | 14.72 | 15.01 | 14.58 | 14.62 | 4,780,842 | +0.05(+0.34%) |
Jul 12, 2021 | 14.96 | 15.00 | 14.38 | 14.57 | 5,734,051 | -0.65(-4.27%) |
Jul 09, 2021 | 14.68 | 15.28 | 14.56 | 15.22 | 6,376,735 | +0.74(+5.11%) |
Jul 08, 2021 | 13.85 | 14.77 | 13.68 | 14.48 | 5,779,249 | +0.50(+3.58%) |
Jul 07, 2021 | 13.98 | 14.31 | 13.48 | 13.98 | 5,518,002 | -0.15(-1.06%) |
Jul 06, 2021 | 14.60 | 14.69 | 13.93 | 14.13 | 4,638,949 | -0.50(-3.42%) |
Jul 02, 2021 | 14.87 | 14.97 | 14.60 | 14.63 | 4,784,588 | -0.43(-2.86%) |
Jul 01, 2021 | 15.35 | 15.54 | 14.62 | 15.06 | 7,392,385 | +0.03(+0.20%) |
Jun 30, 2021 | 14.71 | 15.10 | 14.67 | 15.03 | 4,406,673 | +0.35(+2.38%) |
Jun 29, 2021 | 14.96 | 15.16 | 14.49 | 14.68 | 4,186,808 | +0.19(+1.31%) |
Jun 28, 2021 | 15.12 | 15.12 | 14.17 | 14.49 | 6,013,137 | -0.57(-3.78%) |
Jun 25, 2021 | 14.79 | 15.35 | 14.65 | 15.06 | 12,584,992 | +0.38(+2.59%) |
Jun 24, 2021 | 14.11 | 14.82 | 14.06 | 14.68 | 4,928,463 | +0.54(+3.82%) |
Jun 23, 2021 | 13.96 | 14.58 | 13.93 | 14.14 | 5,089,741 | +0.34(+2.46%) |
Jun 22, 2021 | 13.66 | 13.85 | 13.40 | 13.80 | 4,093,072 | +0.08(+0.58%) |
Jun 21, 2021 | 13.37 | 13.77 | 12.82 | 13.72 | 5,971,367 | +0.51(+3.86%) |
Jun 18, 2021 | 13.01 | 13.58 | 12.81 | 13.21 | 11,374,122 | +0.08(+0.61%) |
Jun 17, 2021 | 14.15 | 14.20 | 12.85 | 13.13 | 6,553,341 | -0.80(-5.74%) |
Jun 16, 2021 | 13.70 | 13.99 | 13.33 | 13.93 | 5,139,484 | +0.09(+0.65%) |
Jun 15, 2021 | 13.85 | 13.99 | 13.47 | 13.84 | 3,955,337 | +0.10(+0.73%) |
Jun 14, 2021 | 14.11 | 14.35 | 13.61 | 13.74 | 5,396,121 | -0.36(-2.55%) |
Jun 11, 2021 | 13.55 | 14.11 | 13.45 | 14.10 | 4,749,621 | +0.80(+6.02%) |
Jun 10, 2021 | 13.86 | 13.95 | 13.28 | 13.30 | 5,303,107 | -0.44(-3.20%) |
Jun 09, 2021 | 13.52 | 13.93 | 13.37 | 13.74 | 4,757,762 | +0.12(+0.88%) |
Jun 08, 2021 | 13.45 | 13.88 | 13.20 | 13.62 | 5,912,276 | +0.15(+1.11%) |
Jun 07, 2021 | 13.00 | 13.60 | 12.96 | 13.47 | 4,939,621 | +0.43(+3.30%) |
Jun 04, 2021 | 13.21 | 13.25 | 12.63 | 13.04 | 4,224,600 | -0.02(-0.15%) |
Jun 03, 2021 | 12.95 | 13.30 | 12.69 | 13.06 | 6,169,167 | +0.05(+0.38%) |
Jun 02, 2021 | 13.50 | 13.63 | 13.00 | 13.01 | 8,996,889 | -0.44(-3.27%) |
Jun 01, 2021 | 13.30 | 13.70 | 13.26 | 13.45 | 10,405,405 | +0.54(+4.18%) |
May 28, 2021 | 13.00 | 13.13 | 12.80 | 12.91 | 3,974,790 | -0.01(-0.08%) |
May 27, 2021 | 12.65 | 13.07 | 12.65 | 12.92 | 5,014,069 | +0.24(+1.89%) |
May 26, 2021 | 12.27 | 12.74 | 12.26 | 12.68 | 3,551,265 | +0.40(+3.26%) |
May 25, 2021 | 12.72 | 12.85 | 12.26 | 12.28 | 4,087,057 | -0.46(-3.61%) |
May 24, 2021 | 12.80 | 12.87 | 12.38 | 12.74 | 4,850,753 | -0.02(-0.16%) |
May 21, 2021 | 13.00 | 13.20 | 12.73 | 12.76 | 5,420,263 | +0.04(+0.31%) |
May 20, 2021 | 12.96 | 13.19 | 12.40 | 12.72 | 6,065,463 | -0.20(-1.55%) |
May 19, 2021 | 12.37 | 12.99 | 12.22 | 12.92 | 10,377,869 | +0.40(+3.19%) |
May 18, 2021 | 12.50 | 12.81 | 12.24 | 12.52 | 7,642,324 | -0.15(-1.18%) |
May 17, 2021 | 11.95 | 12.68 | 11.82 | 12.67 | 9,289,916 | +0.83(+7.01%) |
May 14, 2021 | 11.03 | 11.91 | 10.98 | 11.84 | 7,897,324 | +1.02(+9.43%) |
May 13, 2021 | 10.95 | 11.21 | 10.59 | 10.82 | 8,401,495 | -0.31(-2.79%) |
May 12, 2021 | 11.58 | 11.79 | 11.07 | 11.13 | 10,222,789 | -0.34(-2.96%) |
May 11, 2021 | 10.91 | 11.64 | 10.85 | 11.47 | 11,156,849 | +0.46(+4.18%) |
May 10, 2021 | 10.99 | 11.40 | 10.76 | 11.01 | 10,596,555 | +0.20(+1.85%) |
May 07, 2021 | 10.35 | 10.83 | 10.22 | 10.81 | 7,203,716 | +0.33(+3.15%) |
May 06, 2021 | 10.45 | 10.50 | 10.09 | 10.48 | 6,402,638 | +0.07(+0.67%) |
May 05, 2021 | 10.41 | 10.62 | 10.08 | 10.41 | 6,669,371 | +0.10(+0.97%) |
May 04, 2021 | 9.820 | 10.36 | 9.500 | 10.31 | 8,491,563 | +0.52(+5.31%) |