Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.39 | 14.54 | 14.16 | 14.31 | 1,285,303 | -0.16(-1.10%) |
Jul 29, 2021 | 14.32 | 14.66 | 14.30 | 14.47 | 2,611,424 | +0.49(+3.49%) |
Jul 28, 2021 | 13.49 | 14.03 | 13.49 | 13.98 | 947,973 | +0.43(+3.16%) |
Jul 27, 2021 | 13.65 | 13.66 | 13.34 | 13.55 | 853,876 | -0.13(-0.95%) |
Jul 26, 2021 | 13.44 | 13.87 | 13.44 | 13.68 | 596,545 | +0.28(+2.08%) |
Jul 23, 2021 | 13.48 | 13.50 | 13.25 | 13.40 | 621,453 | -0.10(-0.74%) |
Jul 22, 2021 | 13.62 | 13.69 | 13.35 | 13.50 | 739,599 | -0.17(-1.24%) |
Jul 21, 2021 | 13.14 | 13.72 | 13.13 | 13.67 | 1,060,995 | +0.54(+4.09%) |
Jul 20, 2021 | 13.12 | 13.34 | 13.02 | 13.13 | 1,463,415 | +0.09(+0.69%) |
Jul 19, 2021 | 13.36 | 13.42 | 12.90 | 13.05 | 2,306,816 | -0.57(-4.17%) |
Jul 16, 2021 | 14.34 | 14.37 | 13.55 | 13.61 | 2,181,405 | -0.85(-5.85%) |
Jul 15, 2021 | 14.60 | 14.64 | 14.32 | 14.46 | 1,381,324 | -0.16(-1.09%) |
Jul 14, 2021 | 14.93 | 14.97 | 14.47 | 14.62 | 1,371,922 | +0.09(+0.62%) |
Jul 13, 2021 | 14.50 | 14.83 | 14.47 | 14.53 | 975,170 | +0.02(+0.14%) |
Jul 12, 2021 | 14.74 | 14.90 | 14.50 | 14.51 | 864,232 | -0.32(-2.15%) |
Jul 09, 2021 | 14.49 | 14.91 | 14.49 | 14.83 | 912,707 | +0.43(+2.97%) |
Jul 08, 2021 | 14.94 | 14.97 | 14.33 | 14.40 | 1,938,316 | -0.55(-3.66%) |
Jul 07, 2021 | 15.18 | 15.23 | 14.81 | 14.95 | 1,114,265 | -0.09(-0.60%) |
Jul 06, 2021 | 15.58 | 15.59 | 14.94 | 15.04 | 1,188,331 | -0.28(-1.82%) |
Jul 02, 2021 | 15.39 | 15.40 | 15.03 | 15.32 | 977,421 | +0.28(+1.85%) |
Jul 01, 2021 | 15.35 | 15.40 | 14.91 | 15.04 | 683,743 | -0.10(-0.66%) |
Jun 30, 2021 | 14.74 | 15.16 | 14.64 | 15.14 | 1,109,732 | +0.46(+3.12%) |
Jun 29, 2021 | 14.62 | 14.91 | 14.49 | 14.68 | 1,125,110 | -0.18(-1.21%) |
Jun 28, 2021 | 15.25 | 15.33 | 14.72 | 14.86 | 1,456,949 | -0.37(-2.42%) |
Jun 25, 2021 | 15.59 | 15.61 | 15.13 | 15.23 | 720,187 | -0.10(-0.65%) |
Jun 24, 2021 | 15.45 | 15.52 | 15.27 | 15.33 | 733,406 | +0.01(+0.06%) |
Jun 23, 2021 | 15.47 | 15.74 | 15.29 | 15.32 | 1,305,345 | -0.01(-0.06%) |
Jun 22, 2021 | 15.31 | 15.39 | 15.09 | 15.33 | 1,221,811 | -0.03(-0.19%) |
Jun 21, 2021 | 15.49 | 15.58 | 15.15 | 15.36 | 1,597,385 | +0.01(+0.06%) |
Jun 18, 2021 | 15.68 | 15.84 | 15.35 | 15.35 | 1,758,771 | -0.36(-2.28%) |
Jun 17, 2021 | 15.98 | 16.25 | 15.55 | 15.70 | 3,855,786 | -0.98(-5.85%) |
Jun 16, 2021 | 16.93 | 17.10 | 16.60 | 16.68 | 1,701,564 | -0.20(-1.18%) |
Jun 15, 2021 | 17.20 | 17.23 | 16.65 | 16.88 | 1,735,629 | -0.39(-2.25%) |
Jun 14, 2021 | 16.92 | 17.53 | 16.84 | 17.27 | 1,275,114 | -0.04(-0.23%) |
Jun 11, 2021 | 17.64 | 17.68 | 17.24 | 17.31 | 961,613 | -0.30(-1.70%) |
Jun 10, 2021 | 17.13 | 17.61 | 16.97 | 17.61 | 1,334,026 | +0.58(+3.39%) |
Jun 09, 2021 | 17.08 | 17.29 | 17.02 | 17.03 | 1,913,733 | +0.04(+0.23%) |
Jun 08, 2021 | 17.19 | 17.33 | 16.96 | 16.99 | 1,253,187 | -0.38(-2.18%) |
Jun 07, 2021 | 17.28 | 17.41 | 17.04 | 17.37 | 1,417,671 | -0.01(-0.06%) |
Jun 04, 2021 | 17.36 | 17.48 | 17.19 | 17.38 | 1,542,190 | +0.40(+2.35%) |
Jun 03, 2021 | 17.12 | 17.33 | 16.91 | 16.98 | 2,583,496 | -0.88(-4.91%) |
Jun 02, 2021 | 17.92 | 17.92 | 17.64 | 17.86 | 972,738 | +0.03(+0.17%) |
Jun 01, 2021 | 17.92 | 18.09 | 17.65 | 17.83 | 3,968,395 | +0.25(+1.42%) |
May 28, 2021 | 17.28 | 17.60 | 17.27 | 17.58 | 1,074,079 | +0.13(+0.74%) |
May 27, 2021 | 17.20 | 17.47 | 16.96 | 17.45 | 1,110,537 | +0.20(+1.15%) |
May 26, 2021 | 17.36 | 17.58 | 17.21 | 17.25 | 1,776,851 | -0.08(-0.46%) |
May 25, 2021 | 17.25 | 17.48 | 16.88 | 17.33 | 2,291,994 | +0.05(+0.29%) |
May 24, 2021 | 17.23 | 17.42 | 17.18 | 17.28 | 1,295,295 | +0.19(+1.11%) |
May 21, 2021 | 17.42 | 17.46 | 16.87 | 17.09 | 1,903,060 | -0.13(-0.75%) |
May 20, 2021 | 17.13 | 17.41 | 16.87 | 17.22 | 1,642,963 | +0.23(+1.35%) |
May 19, 2021 | 17.10 | 17.44 | 16.73 | 16.99 | 2,553,339 | -0.43(-2.46%) |
May 18, 2021 | 17.53 | 17.53 | 17.02 | 17.42 | 2,809,186 | +0.03(+0.17%) |
May 17, 2021 | 16.30 | 17.48 | 16.23 | 17.39 | 3,500,394 | +1.23(+7.64%) |
May 14, 2021 | 15.83 | 16.23 | 15.79 | 16.15 | 1,779,202 | +0.66(+4.24%) |
May 13, 2021 | 15.93 | 16.03 | 15.34 | 15.49 | 2,291,609 | -0.64(-3.95%) |
May 12, 2021 | 16.63 | 16.83 | 16.05 | 16.13 | 1,751,685 | -0.62(-3.69%) |
May 11, 2021 | 16.03 | 16.75 | 15.86 | 16.75 | 1,712,416 | +0.36(+2.19%) |
May 10, 2021 | 17.03 | 17.12 | 16.34 | 16.39 | 2,451,421 | -0.27(-1.61%) |
May 07, 2021 | 16.53 | 16.72 | 16.28 | 16.66 | 1,554,197 | +0.25(+1.52%) |
May 06, 2021 | 15.66 | 16.57 | 15.64 | 16.41 | 2,447,541 | +0.92(+5.91%) |
May 05, 2021 | 15.49 | 15.58 | 14.67 | 15.49 | 645,864 | +0.03(+0.19%) |
May 04, 2021 | 15.80 | 16.03 | 15.31 | 15.47 | 2,404,673 | -0.39(-2.45%) |