Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.58 | 15.67 | 15.48 | 15.50 | 3,336,583 | -0.24(-1.54%) |
Jul 29, 2021 | 15.61 | 15.79 | 15.59 | 15.75 | 3,389,109 | +0.59(+3.90%) |
Jul 28, 2021 | 15.12 | 15.21 | 15.00 | 15.16 | 2,103,821 | +0.09(+0.59%) |
Jul 27, 2021 | 15.08 | 15.10 | 14.92 | 15.07 | 2,209,619 | -0.14(-0.90%) |
Jul 26, 2021 | 15.11 | 15.24 | 15.08 | 15.21 | 3,261,113 | +0.23(+1.51%) |
Jul 23, 2021 | 15.11 | 15.12 | 14.93 | 14.98 | 4,200,720 | +0.14(+0.93%) |
Jul 22, 2021 | 15.00 | 15.02 | 14.83 | 14.84 | 4,318,702 | -0.11(-0.76%) |
Jul 21, 2021 | 14.95 | 15.04 | 14.89 | 14.95 | 4,599,319 | +0.44(+3.01%) |
Jul 20, 2021 | 14.23 | 14.63 | 14.19 | 14.52 | 5,631,525 | +0.08(+0.56%) |
Jul 19, 2021 | 14.39 | 14.46 | 14.21 | 14.44 | 3,798,630 | -0.37(-2.51%) |
Jul 16, 2021 | 15.14 | 15.17 | 14.78 | 14.81 | 2,332,484 | -0.41(-2.71%) |
Jul 15, 2021 | 15.21 | 15.33 | 15.13 | 15.22 | 3,006,726 | -0.31(-1.98%) |
Jul 14, 2021 | 15.67 | 15.72 | 15.45 | 15.53 | 3,314,515 | +0.06(+0.37%) |
Jul 13, 2021 | 15.67 | 15.71 | 15.46 | 15.47 | 2,687,239 | -0.40(-2.50%) |
Jul 12, 2021 | 15.74 | 15.90 | 15.67 | 15.87 | 3,839,574 | +0.01(+0.05%) |
Jul 09, 2021 | 15.75 | 15.93 | 15.69 | 15.86 | 3,958,083 | +0.50(+3.26%) |
Jul 08, 2021 | 15.38 | 15.49 | 15.24 | 15.36 | 6,268,791 | -0.50(-3.16%) |
Jul 07, 2021 | 15.90 | 16.03 | 15.69 | 15.86 | 3,250,955 | -0.16(-1.01%) |
Jul 06, 2021 | 16.32 | 16.33 | 15.93 | 16.02 | 3,754,704 | +0.04(+0.25%) |
Jul 02, 2021 | 16.01 | 16.04 | 15.90 | 15.98 | 3,601,344 | -0.06(-0.40%) |
Jul 01, 2021 | 16.05 | 16.06 | 15.94 | 16.05 | 2,484,307 | +0.11(+0.66%) |
Jun 30, 2021 | 15.88 | 15.97 | 15.84 | 15.94 | 2,621,747 | -0.25(-1.55%) |
Jun 29, 2021 | 16.22 | 16.29 | 16.16 | 16.19 | 2,127,964 | -0.11(-0.69%) |
Jun 28, 2021 | 16.49 | 16.50 | 16.24 | 16.31 | 3,032,516 | -0.15(-0.89%) |
Jun 25, 2021 | 16.43 | 16.54 | 16.39 | 16.45 | 3,682,749 | -0.05(-0.29%) |
Jun 24, 2021 | 16.48 | 16.53 | 16.37 | 16.50 | 2,528,278 | +0.16(+0.99%) |
Jun 23, 2021 | 16.57 | 16.58 | 16.33 | 16.34 | 1,906,300 | -0.04(-0.25%) |
Jun 22, 2021 | 16.44 | 16.48 | 16.31 | 16.38 | 2,190,208 | -0.02(-0.10%) |
Jun 21, 2021 | 16.27 | 16.45 | 16.25 | 16.39 | 3,558,415 | +0.69(+4.38%) |
Jun 18, 2021 | 15.89 | 15.97 | 15.70 | 15.71 | 4,522,264 | -0.61(-3.77%) |
Jun 17, 2021 | 16.52 | 16.56 | 16.11 | 16.32 | 4,742,869 | -0.19(-1.13%) |
Jun 16, 2021 | 16.53 | 16.61 | 16.42 | 16.51 | 2,701,338 | -0.09(-0.54%) |
Jun 15, 2021 | 16.56 | 16.64 | 16.47 | 16.60 | 2,455,494 | +0.02(+0.15%) |
Jun 14, 2021 | 16.63 | 16.65 | 16.52 | 16.57 | 3,610,899 | -0.20(-1.21%) |
Jun 11, 2021 | 16.81 | 16.85 | 16.71 | 16.77 | 3,702,479 | +0.17(+1.02%) |
Jun 10, 2021 | 16.86 | 16.94 | 16.58 | 16.60 | 5,181,656 | -0.30(-1.77%) |
Jun 09, 2021 | 17.07 | 17.11 | 16.89 | 16.90 | 2,546,979 | -0.29(-1.69%) |
Jun 08, 2021 | 17.18 | 17.30 | 17.12 | 17.20 | 4,314,409 | +0.03(+0.19%) |
Jun 07, 2021 | 17.00 | 17.22 | 16.99 | 17.16 | 4,170,815 | +0.24(+1.43%) |
Jun 04, 2021 | 16.84 | 16.97 | 16.73 | 16.92 | 6,767,205 | +0.44(+2.70%) |
Jun 03, 2021 | 16.23 | 16.49 | 16.18 | 16.48 | 6,742,495 | +0.27(+1.65%) |
Jun 02, 2021 | 16.31 | 16.32 | 16.14 | 16.21 | 2,940,790 | +0.06(+0.35%) |
Jun 01, 2021 | 16.31 | 16.32 | 16.09 | 16.15 | 5,752,031 | +0.32(+2.04%) |
May 28, 2021 | 15.87 | 15.95 | 15.80 | 15.83 | 3,833,244 | -0.02(-0.10%) |
May 27, 2021 | 15.54 | 15.89 | 15.53 | 15.84 | 5,141,941 | +0.62(+4.09%) |
May 26, 2021 | 15.16 | 15.29 | 15.14 | 15.22 | 2,187,025 | +0.00(+0.00%) |
May 25, 2021 | 15.40 | 15.46 | 15.21 | 15.22 | 4,695,300 | +0.02(+0.16%) |
May 24, 2021 | 15.16 | 15.27 | 15.08 | 15.20 | 2,634,276 | +0.08(+0.53%) |
May 21, 2021 | 15.14 | 15.19 | 15.02 | 15.12 | 3,448,089 | +0.28(+1.85%) |
May 20, 2021 | 14.76 | 14.87 | 14.73 | 14.84 | 3,325,240 | +0.23(+1.55%) |
May 19, 2021 | 14.48 | 14.68 | 14.38 | 14.61 | 3,788,317 | -0.19(-1.26%) |
May 18, 2021 | 14.88 | 14.93 | 14.78 | 14.80 | 3,307,427 | -0.08(-0.54%) |
May 17, 2021 | 14.76 | 14.90 | 14.70 | 14.88 | 3,616,075 | +0.20(+1.38%) |
May 14, 2021 | 14.55 | 14.70 | 14.47 | 14.68 | 2,030,507 | +0.29(+2.02%) |
May 13, 2021 | 14.27 | 14.44 | 14.19 | 14.39 | 3,214,984 | +0.20(+1.43%) |
May 12, 2021 | 14.32 | 14.46 | 14.15 | 14.19 | 3,317,020 | -0.33(-2.28%) |
May 11, 2021 | 14.35 | 14.57 | 14.29 | 14.52 | 3,933,307 | -0.17(-1.16%) |
May 10, 2021 | 14.80 | 14.90 | 14.69 | 14.69 | 3,195,688 | -0.11(-0.71%) |
May 07, 2021 | 14.62 | 14.80 | 14.56 | 14.79 | 4,452,104 | +0.15(+0.99%) |
May 06, 2021 | 14.61 | 14.66 | 14.42 | 14.65 | 4,009,742 | +0.14(+0.95%) |
May 05, 2021 | 14.36 | 14.51 | 14.22 | 14.51 | 8,671,186 | +0.95(+7.04%) |
May 04, 2021 | 13.56 | 13.63 | 13.37 | 13.56 | 3,068,759 | -0.14(-1.00%) |