Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.75 | 15.18 | 14.40 | 14.94 | 5,773,266 | +0.08(+0.53%) |
Jul 29, 2021 | 14.91 | 15.12 | 14.20 | 14.86 | 5,742,839 | -0.03(-0.20%) |
Jul 28, 2021 | 14.99 | 15.23 | 14.44 | 14.89 | 4,318,855 | +0.27(+1.88%) |
Jul 27, 2021 | 14.58 | 15.16 | 14.12 | 14.61 | 9,519,059 | -1.07(-6.82%) |
Jul 26, 2021 | 15.13 | 15.91 | 15.13 | 15.68 | 5,780,486 | +0.68(+4.51%) |
Jul 23, 2021 | 14.97 | 15.04 | 14.24 | 15.01 | 4,351,079 | +0.01(+0.07%) |
Jul 22, 2021 | 15.21 | 15.24 | 14.54 | 15.00 | 3,568,582 | -0.26(-1.74%) |
Jul 21, 2021 | 14.80 | 15.57 | 14.67 | 15.26 | 5,011,704 | +0.76(+5.28%) |
Jul 20, 2021 | 14.30 | 14.66 | 13.99 | 14.50 | 3,866,364 | +0.36(+2.57%) |
Jul 19, 2021 | 14.07 | 14.81 | 13.88 | 14.13 | 6,369,938 | -0.45(-3.09%) |
Jul 16, 2021 | 15.36 | 15.39 | 14.46 | 14.58 | 4,011,952 | -0.61(-4.00%) |
Jul 15, 2021 | 15.58 | 15.76 | 15.00 | 15.19 | 4,002,803 | -0.36(-2.33%) |
Jul 14, 2021 | 16.41 | 16.56 | 15.48 | 15.56 | 3,793,704 | -0.85(-5.20%) |
Jul 13, 2021 | 16.46 | 17.03 | 16.35 | 16.41 | 3,361,772 | +0.07(+0.42%) |
Jul 12, 2021 | 16.52 | 16.68 | 16.05 | 16.34 | 3,324,384 | -0.27(-1.65%) |
Jul 09, 2021 | 16.13 | 16.66 | 16.01 | 16.62 | 3,323,546 | +0.48(+2.98%) |
Jul 08, 2021 | 15.59 | 16.71 | 15.32 | 16.13 | 6,810,575 | +0.60(+3.85%) |
Jul 07, 2021 | 15.28 | 15.90 | 14.87 | 15.54 | 4,055,608 | +0.23(+1.47%) |
Jul 06, 2021 | 16.16 | 16.16 | 15.14 | 15.31 | 3,684,298 | -0.68(-4.23%) |
Jul 02, 2021 | 16.37 | 16.42 | 15.96 | 15.99 | 2,453,568 | -0.51(-3.09%) |
Jul 01, 2021 | 16.92 | 17.14 | 16.28 | 16.50 | 3,041,868 | +0.06(+0.36%) |
Jun 30, 2021 | 16.18 | 16.59 | 15.97 | 16.44 | 4,063,232 | +0.62(+3.91%) |
Jun 29, 2021 | 16.34 | 16.40 | 15.63 | 15.82 | 3,045,101 | -0.11(-0.68%) |
Jun 28, 2021 | 16.38 | 16.38 | 15.60 | 15.93 | 7,023,048 | -0.40(-2.46%) |
Jun 25, 2021 | 15.95 | 16.55 | 15.82 | 16.33 | 9,489,309 | +0.57(+3.61%) |
Jun 24, 2021 | 15.37 | 16.08 | 15.35 | 15.76 | 4,891,241 | +0.29(+1.90%) |
Jun 23, 2021 | 14.85 | 15.94 | 14.77 | 15.47 | 4,925,297 | +0.96(+6.63%) |
Jun 22, 2021 | 14.36 | 14.57 | 14.12 | 14.51 | 2,966,068 | +0.13(+0.89%) |
Jun 21, 2021 | 13.83 | 14.47 | 13.40 | 14.38 | 5,414,221 | +0.51(+3.68%) |
Jun 18, 2021 | 13.54 | 14.22 | 13.49 | 13.87 | 11,095,056 | +0.01(+0.07%) |
Jun 17, 2021 | 15.01 | 15.04 | 13.58 | 13.86 | 7,687,815 | -1.11(-7.40%) |
Jun 16, 2021 | 15.08 | 15.31 | 14.60 | 14.97 | 3,977,422 | -0.28(-1.86%) |
Jun 15, 2021 | 15.21 | 15.35 | 14.81 | 15.25 | 4,170,952 | +0.15(+0.97%) |
Jun 14, 2021 | 15.50 | 15.77 | 15.08 | 15.10 | 5,460,804 | -0.61(-3.87%) |
Jun 11, 2021 | 15.38 | 16.01 | 15.30 | 15.71 | 4,664,998 | +0.62(+4.09%) |
Jun 10, 2021 | 15.26 | 15.38 | 14.58 | 15.09 | 4,292,640 | +0.13(+0.85%) |
Jun 09, 2021 | 14.93 | 15.41 | 14.86 | 14.97 | 5,524,121 | +0.09(+0.59%) |
Jun 08, 2021 | 14.56 | 15.05 | 14.22 | 14.88 | 5,722,375 | +0.62(+4.33%) |
Jun 07, 2021 | 13.96 | 14.52 | 13.96 | 14.26 | 3,897,343 | +0.30(+2.18%) |
Jun 04, 2021 | 14.24 | 14.28 | 13.69 | 13.96 | 4,957,728 | -0.18(-1.25%) |
Jun 03, 2021 | 14.58 | 14.59 | 14.01 | 14.13 | 4,452,239 | -0.56(-3.81%) |
Jun 02, 2021 | 14.47 | 14.91 | 14.05 | 14.69 | 7,625,055 | +0.22(+1.49%) |
Jun 01, 2021 | 13.73 | 14.95 | 13.70 | 14.48 | 9,932,437 | +1.18(+8.85%) |
May 28, 2021 | 13.36 | 13.40 | 12.95 | 13.30 | 4,403,204 | +0.06(+0.44%) |
May 27, 2021 | 13.39 | 13.56 | 13.17 | 13.24 | 3,867,533 | -0.21(-1.53%) |
May 26, 2021 | 13.22 | 13.51 | 13.01 | 13.45 | 5,056,250 | +0.23(+1.71%) |
May 25, 2021 | 13.59 | 13.72 | 13.16 | 13.22 | 5,989,414 | -0.51(-3.71%) |
May 24, 2021 | 13.79 | 13.98 | 13.28 | 13.73 | 5,443,926 | -0.08(-0.57%) |
May 21, 2021 | 13.98 | 14.21 | 13.81 | 13.81 | 5,351,928 | +0.07(+0.50%) |
May 20, 2021 | 13.73 | 13.85 | 13.29 | 13.74 | 6,256,539 | -0.02(-0.14%) |
May 19, 2021 | 13.33 | 13.95 | 13.14 | 13.76 | 8,379,272 | +0.16(+1.15%) |
May 18, 2021 | 13.77 | 13.97 | 13.37 | 13.60 | 5,920,508 | -0.43(-3.07%) |
May 17, 2021 | 12.85 | 14.06 | 12.69 | 14.04 | 7,038,735 | +1.25(+9.74%) |
May 14, 2021 | 11.54 | 13.00 | 11.54 | 12.79 | 6,967,084 | +1.49(+13.19%) |
May 13, 2021 | 11.57 | 11.85 | 11.11 | 11.30 | 5,031,033 | -0.46(-3.92%) |
May 12, 2021 | 11.61 | 12.38 | 11.57 | 11.76 | 7,590,504 | +0.25(+2.22%) |
May 11, 2021 | 10.78 | 11.57 | 10.69 | 11.51 | 5,714,473 | +0.43(+3.90%) |
May 10, 2021 | 11.33 | 11.47 | 10.91 | 11.07 | 5,436,224 | -0.11(-0.96%) |
May 07, 2021 | 10.89 | 11.23 | 10.67 | 11.18 | 5,613,510 | +0.23(+2.06%) |
May 06, 2021 | 11.08 | 11.08 | 10.74 | 10.96 | 3,912,430 | -0.13(-1.15%) |
May 05, 2021 | 10.99 | 11.29 | 10.64 | 11.08 | 5,703,664 | +0.16(+1.44%) |
May 04, 2021 | 10.69 | 11.00 | 10.37 | 10.93 | 6,224,830 | +0.29(+2.77%) |