Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.46 | 13.71 | 13.35 | 13.59 | 2,760,388 | -0.02(-0.15%) |
Jul 29, 2021 | 13.80 | 13.98 | 13.59 | 13.61 | 3,984,780 | +0.34(+2.54%) |
Jul 28, 2021 | 12.83 | 13.31 | 12.79 | 13.28 | 3,155,508 | +0.44(+3.40%) |
Jul 27, 2021 | 13.01 | 13.08 | 12.58 | 12.84 | 2,249,040 | -0.17(-1.30%) |
Jul 26, 2021 | 12.75 | 13.22 | 12.75 | 13.01 | 2,791,951 | +0.29(+2.26%) |
Jul 23, 2021 | 12.78 | 12.80 | 12.51 | 12.72 | 2,287,522 | -0.13(-1.00%) |
Jul 22, 2021 | 12.96 | 12.97 | 12.58 | 12.85 | 3,267,209 | -0.13(-0.99%) |
Jul 21, 2021 | 12.41 | 13.08 | 12.39 | 12.98 | 3,400,451 | +0.56(+4.47%) |
Jul 20, 2021 | 12.43 | 12.69 | 12.26 | 12.42 | 4,055,485 | +0.05(+0.40%) |
Jul 19, 2021 | 12.48 | 12.79 | 12.23 | 12.37 | 7,871,125 | -0.49(-3.78%) |
Jul 16, 2021 | 13.58 | 13.73 | 12.74 | 12.86 | 6,584,462 | -0.96(-6.96%) |
Jul 15, 2021 | 13.99 | 14.09 | 13.60 | 13.82 | 3,748,723 | -0.14(-0.99%) |
Jul 14, 2021 | 14.27 | 14.38 | 13.86 | 13.96 | 4,134,117 | +0.07(+0.50%) |
Jul 13, 2021 | 14.09 | 14.32 | 13.87 | 13.89 | 3,224,845 | -0.11(-0.78%) |
Jul 12, 2021 | 14.27 | 14.43 | 13.93 | 14.00 | 3,521,907 | -0.48(-3.29%) |
Jul 09, 2021 | 14.23 | 14.67 | 14.21 | 14.48 | 3,417,777 | +0.24(+1.67%) |
Jul 08, 2021 | 14.81 | 14.94 | 14.04 | 14.24 | 5,161,899 | -0.64(-4.33%) |
Jul 07, 2021 | 15.18 | 15.23 | 14.52 | 14.88 | 4,516,074 | -0.29(-1.90%) |
Jul 06, 2021 | 15.76 | 15.86 | 15.09 | 15.17 | 3,066,719 | -0.35(-2.24%) |
Jul 02, 2021 | 15.82 | 15.93 | 15.35 | 15.52 | 2,976,266 | +0.03(+0.19%) |
Jul 01, 2021 | 15.94 | 15.95 | 15.29 | 15.49 | 2,988,397 | -0.19(-1.20%) |
Jun 30, 2021 | 15.27 | 15.77 | 15.14 | 15.68 | 2,567,546 | +0.42(+2.73%) |
Jun 29, 2021 | 15.13 | 15.52 | 14.94 | 15.26 | 3,153,032 | -0.16(-1.03%) |
Jun 28, 2021 | 15.68 | 15.75 | 15.18 | 15.42 | 2,968,140 | -0.21(-1.33%) |
Jun 25, 2021 | 15.94 | 16.00 | 15.36 | 15.63 | 4,131,815 | -0.13(-0.82%) |
Jun 24, 2021 | 15.83 | 15.84 | 15.58 | 15.75 | 2,940,299 | +0.15(+0.95%) |
Jun 23, 2021 | 15.84 | 16.15 | 15.59 | 15.61 | 3,047,700 | -0.06(-0.38%) |
Jun 22, 2021 | 15.64 | 15.74 | 15.42 | 15.67 | 2,990,170 | -0.18(-1.13%) |
Jun 21, 2021 | 16.20 | 16.21 | 15.53 | 15.84 | 4,249,231 | -0.20(-1.24%) |
Jun 18, 2021 | 16.35 | 16.61 | 15.99 | 16.04 | 12,734,859 | -0.22(-1.34%) |
Jun 17, 2021 | 16.84 | 17.25 | 16.02 | 16.26 | 12,630,621 | -1.39(-7.86%) |
Jun 16, 2021 | 17.95 | 18.32 | 17.61 | 17.65 | 5,148,772 | -0.24(-1.33%) |
Jun 15, 2021 | 18.06 | 18.17 | 17.59 | 17.89 | 3,564,432 | -0.19(-1.04%) |
Jun 14, 2021 | 17.34 | 18.35 | 17.21 | 18.07 | 5,047,031 | +0.35(+1.96%) |
Jun 11, 2021 | 18.13 | 18.25 | 17.62 | 17.73 | 4,102,544 | -0.47(-2.56%) |
Jun 10, 2021 | 17.37 | 18.21 | 17.32 | 18.19 | 5,293,620 | +0.85(+4.92%) |
Jun 09, 2021 | 17.26 | 17.58 | 17.19 | 17.34 | 2,875,870 | +0.20(+1.16%) |
Jun 08, 2021 | 17.38 | 17.59 | 17.12 | 17.14 | 3,205,545 | -0.39(-2.21%) |
Jun 07, 2021 | 17.42 | 17.61 | 17.14 | 17.53 | 3,239,366 | +0.10(+0.57%) |
Jun 04, 2021 | 17.74 | 17.75 | 17.37 | 17.43 | 3,348,893 | +0.06(+0.34%) |
Jun 03, 2021 | 17.84 | 17.89 | 17.33 | 17.37 | 5,322,799 | -1.07(-5.81%) |
Jun 02, 2021 | 18.30 | 18.51 | 17.94 | 18.44 | 4,124,310 | +0.20(+1.09%) |
Jun 01, 2021 | 18.04 | 18.77 | 18.04 | 18.24 | 6,026,360 | +0.61(+3.49%) |
May 28, 2021 | 17.16 | 17.67 | 17.15 | 17.63 | 2,930,971 | +0.15(+0.85%) |
May 27, 2021 | 17.34 | 17.55 | 16.77 | 17.48 | 4,046,441 | +0.07(+0.40%) |
May 26, 2021 | 17.68 | 18.01 | 17.34 | 17.41 | 4,005,801 | -0.27(-1.51%) |
May 25, 2021 | 17.38 | 17.81 | 16.97 | 17.68 | 4,567,667 | +0.21(+1.19%) |
May 24, 2021 | 17.41 | 17.73 | 17.34 | 17.47 | 2,698,565 | +0.15(+0.86%) |
May 21, 2021 | 17.85 | 17.91 | 17.13 | 17.32 | 4,326,507 | -0.30(-1.69%) |
May 20, 2021 | 17.22 | 17.94 | 17.04 | 17.62 | 4,890,661 | +0.51(+2.96%) |
May 19, 2021 | 16.86 | 17.65 | 16.75 | 17.11 | 6,024,375 | -0.17(-0.98%) |
May 18, 2021 | 17.15 | 17.38 | 16.69 | 17.28 | 4,801,660 | +0.05(+0.29%) |
May 17, 2021 | 16.16 | 17.43 | 16.00 | 17.23 | 9,242,624 | +1.37(+8.62%) |
May 14, 2021 | 15.65 | 15.97 | 15.58 | 15.86 | 3,467,272 | +0.60(+3.93%) |
May 13, 2021 | 15.54 | 15.66 | 15.05 | 15.26 | 3,898,820 | -0.33(-2.10%) |
May 12, 2021 | 16.27 | 16.52 | 15.48 | 15.59 | 4,374,435 | -0.73(-4.49%) |
May 11, 2021 | 15.11 | 16.33 | 15.03 | 16.32 | 4,481,770 | +0.66(+4.24%) |
May 10, 2021 | 16.73 | 16.84 | 15.63 | 15.66 | 6,934,473 | -0.58(-3.60%) |
May 07, 2021 | 15.95 | 16.42 | 15.71 | 16.25 | 5,744,918 | +0.46(+2.89%) |
May 06, 2021 | 14.96 | 16.14 | 14.89 | 15.79 | 8,715,683 | +0.98(+6.63%) |
May 05, 2021 | 14.89 | 15.11 | 14.70 | 14.81 | 4,038,230 | -0.23(-1.52%) |
May 04, 2021 | 15.85 | 15.91 | 14.95 | 15.04 | 6,186,962 | -0.82(-5.19%) |