Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.29 | 15.37 | 15.22 | 15.33 | 3,857,929 | +0.09(+0.60%) |
Jul 29, 2021 | 15.11 | 15.37 | 15.07 | 15.24 | 15,198,333 | -0.41(-2.60%) |
Jul 28, 2021 | 15.48 | 15.71 | 15.45 | 15.64 | 3,247,143 | +0.20(+1.29%) |
Jul 27, 2021 | 15.35 | 15.46 | 15.28 | 15.45 | 2,057,024 | +0.07(+0.45%) |
Jul 26, 2021 | 15.35 | 15.41 | 15.27 | 15.38 | 1,626,623 | +0.06(+0.40%) |
Jul 23, 2021 | 15.40 | 15.41 | 15.28 | 15.31 | 1,616,861 | +0.04(+0.25%) |
Jul 22, 2021 | 15.35 | 15.40 | 15.26 | 15.28 | 1,493,655 | -0.11(-0.70%) |
Jul 21, 2021 | 15.31 | 15.43 | 15.31 | 15.38 | 1,756,195 | +0.10(+0.65%) |
Jul 20, 2021 | 15.12 | 15.35 | 15.09 | 15.28 | 2,297,847 | +0.19(+1.27%) |
Jul 19, 2021 | 15.15 | 15.16 | 14.92 | 15.09 | 3,244,682 | -0.21(-1.40%) |
Jul 16, 2021 | 15.38 | 15.42 | 15.29 | 15.31 | 1,357,291 | -0.02(-0.15%) |
Jul 15, 2021 | 15.26 | 15.45 | 15.24 | 15.33 | 1,845,935 | +0.02(+0.10%) |
Jul 14, 2021 | 15.35 | 15.41 | 15.27 | 15.31 | 1,920,801 | -0.02(-0.15%) |
Jul 13, 2021 | 15.41 | 15.41 | 15.27 | 15.34 | 3,151,641 | -0.08(-0.50%) |
Jul 12, 2021 | 15.31 | 15.43 | 15.28 | 15.41 | 2,409,256 | +0.05(+0.35%) |
Jul 09, 2021 | 15.28 | 15.37 | 15.24 | 15.36 | 1,919,854 | +0.16(+1.06%) |
Jul 08, 2021 | 15.12 | 15.26 | 15.01 | 15.20 | 2,152,888 | -0.10(-0.65%) |
Jul 07, 2021 | 15.34 | 15.35 | 15.21 | 15.30 | 2,149,406 | -0.05(-0.35%) |
Jul 06, 2021 | 15.30 | 15.37 | 15.22 | 15.35 | 2,648,912 | +0.05(+0.35%) |
Jul 02, 2021 | 15.10 | 15.31 | 15.05 | 15.30 | 2,803,250 | +0.20(+1.32%) |
Jul 01, 2021 | 15.09 | 15.22 | 15.02 | 15.10 | 2,473,663 | +0.06(+0.41%) |
Jun 30, 2021 | 14.97 | 15.07 | 14.95 | 15.04 | 2,963,415 | +0.00(+0.00%) |
Jun 29, 2021 | 15.08 | 15.17 | 14.98 | 15.04 | 1,955,844 | -0.05(-0.36%) |
Jun 28, 2021 | 15.08 | 15.10 | 14.92 | 15.09 | 2,291,601 | +0.08(+0.56%) |
Jun 25, 2021 | 14.91 | 15.09 | 14.88 | 15.01 | 3,868,344 | +0.10(+0.67%) |
Jun 24, 2021 | 14.88 | 14.91 | 14.82 | 14.91 | 1,657,560 | +0.10(+0.67%) |
Jun 23, 2021 | 14.79 | 14.85 | 14.75 | 14.81 | 1,525,774 | -0.01(-0.05%) |
Jun 22, 2021 | 14.79 | 14.84 | 14.70 | 14.82 | 1,747,817 | +0.02(+0.10%) |
Jun 21, 2021 | 14.69 | 14.83 | 14.62 | 14.80 | 2,553,298 | +0.21(+1.47%) |
Jun 18, 2021 | 14.77 | 14.84 | 14.52 | 14.59 | 5,510,646 | -0.26(-1.76%) |
Jun 17, 2021 | 15.08 | 15.14 | 14.77 | 14.85 | 3,025,921 | -0.25(-1.68%) |
Jun 16, 2021 | 14.92 | 15.12 | 14.91 | 15.10 | 2,709,821 | +0.22(+1.50%) |
Jun 15, 2021 | 15.14 | 15.15 | 14.85 | 14.88 | 3,357,137 | -0.27(-1.77%) |
Jun 14, 2021 | 15.18 | 15.22 | 14.95 | 15.15 | 5,191,585 | +0.13(+0.87%) |
Jun 11, 2021 | 14.96 | 15.02 | 14.86 | 15.02 | 3,923,491 | +0.17(+1.17%) |
Jun 10, 2021 | 15.10 | 15.12 | 14.82 | 14.84 | 5,237,755 | -0.18(-1.20%) |
Jun 09, 2021 | 14.93 | 15.05 | 14.89 | 15.02 | 3,276,397 | +0.06(+0.40%) |
Jun 08, 2021 | 14.98 | 14.99 | 14.82 | 14.96 | 3,271,334 | +0.02(+0.15%) |
Jun 07, 2021 | 14.93 | 14.99 | 14.88 | 14.94 | 2,878,822 | +0.11(+0.71%) |
Jun 04, 2021 | 14.89 | 14.90 | 14.80 | 14.83 | 2,414,113 | -0.05(-0.30%) |
Jun 03, 2021 | 14.86 | 14.96 | 14.79 | 14.88 | 2,574,316 | +0.05(+0.36%) |
Jun 02, 2021 | 14.77 | 14.85 | 14.70 | 14.83 | 3,678,279 | +0.11(+0.72%) |
Jun 01, 2021 | 14.78 | 14.79 | 14.65 | 14.72 | 2,682,897 | +0.08(+0.51%) |
May 28, 2021 | 14.73 | 14.74 | 14.60 | 14.65 | 1,717,129 | -0.01(-0.05%) |
May 27, 2021 | 14.63 | 14.68 | 14.58 | 14.65 | 2,280,851 | +0.05(+0.36%) |
May 26, 2021 | 14.42 | 14.62 | 14.41 | 14.60 | 1,793,357 | +0.25(+1.73%) |
May 25, 2021 | 14.62 | 14.63 | 14.34 | 14.35 | 3,642,644 | -0.20(-1.40%) |
May 24, 2021 | 14.53 | 14.56 | 14.42 | 14.56 | 2,237,881 | +0.08(+0.57%) |
May 21, 2021 | 14.48 | 14.51 | 14.38 | 14.47 | 1,752,428 | +0.02(+0.16%) |
May 20, 2021 | 14.35 | 14.50 | 14.33 | 14.45 | 2,427,603 | +0.07(+0.47%) |
May 19, 2021 | 14.26 | 14.38 | 14.14 | 14.38 | 2,119,765 | +0.04(+0.26%) |
May 18, 2021 | 14.37 | 14.43 | 14.30 | 14.35 | 2,007,109 | +0.02(+0.16%) |
May 17, 2021 | 14.36 | 14.37 | 14.13 | 14.32 | 2,633,805 | +0.10(+0.69%) |
May 14, 2021 | 14.20 | 14.32 | 14.14 | 14.23 | 2,080,035 | +0.11(+0.80%) |
May 13, 2021 | 13.77 | 14.19 | 13.74 | 14.11 | 3,221,548 | +0.35(+2.57%) |
May 12, 2021 | 14.25 | 14.27 | 13.71 | 13.76 | 4,657,466 | -0.49(-3.43%) |
May 11, 2021 | 14.35 | 14.41 | 14.13 | 14.25 | 3,306,334 | -0.16(-1.10%) |
May 10, 2021 | 14.51 | 14.58 | 14.40 | 14.41 | 3,325,805 | -0.07(-0.47%) |
May 07, 2021 | 14.41 | 14.47 | 14.34 | 14.47 | 2,168,477 | +0.14(+0.94%) |
May 06, 2021 | 14.41 | 14.41 | 14.23 | 14.34 | 2,571,152 | -0.02(-0.16%) |
May 05, 2021 | 14.35 | 14.40 | 14.25 | 14.36 | 2,722,650 | +0.07(+0.47%) |
May 04, 2021 | 14.44 | 14.45 | 14.23 | 14.29 | 3,239,265 | -0.09(-0.63%) |