Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.39 | 19.60 | 18.98 | 19.19 | 869,413 | -0.32(-1.66%) |
Jul 29, 2021 | 19.29 | 19.63 | 19.08 | 19.51 | 486,298 | +0.29(+1.51%) |
Jul 28, 2021 | 18.76 | 19.35 | 18.76 | 19.22 | 711,722 | +0.41(+2.18%) |
Jul 27, 2021 | 19.01 | 19.22 | 18.71 | 18.81 | 577,352 | -0.17(-0.90%) |
Jul 26, 2021 | 18.84 | 19.01 | 18.43 | 18.98 | 999,862 | +0.00(+0.00%) |
Jul 23, 2021 | 18.93 | 19.20 | 18.50 | 18.98 | 976,937 | +0.00(+0.00%) |
Jul 22, 2021 | 18.59 | 19.01 | 18.47 | 18.98 | 1,733,804 | +0.41(+2.21%) |
Jul 21, 2021 | 17.29 | 18.72 | 16.90 | 18.57 | 1,542,457 | +1.16(+6.67%) |
Jul 20, 2021 | 17.82 | 17.96 | 16.73 | 17.41 | 2,773,027 | +2.18(+14.30%) |
Jul 19, 2021 | 15.05 | 15.30 | 14.87 | 15.23 | 1,422,902 | -0.03(-0.18%) |
Jul 16, 2021 | 15.04 | 15.64 | 15.03 | 15.26 | 1,100,079 | +0.23(+1.56%) |
Jul 15, 2021 | 15.50 | 15.51 | 14.92 | 15.03 | 875,134 | -0.49(-3.13%) |
Jul 14, 2021 | 15.51 | 15.63 | 15.27 | 15.51 | 739,611 | +0.08(+0.52%) |
Jul 13, 2021 | 15.44 | 15.82 | 15.44 | 15.43 | 953,927 | +0.04(+0.29%) |
Jul 12, 2021 | 15.59 | 15.67 | 15.14 | 15.39 | 1,150,625 | -0.29(-1.84%) |
Jul 09, 2021 | 15.61 | 15.71 | 15.42 | 15.67 | 534,723 | +0.20(+1.28%) |
Jul 08, 2021 | 15.60 | 15.64 | 15.28 | 15.48 | 558,721 | -0.32(-2.05%) |
Jul 07, 2021 | 15.57 | 15.84 | 15.47 | 15.80 | 655,830 | +0.32(+2.09%) |
Jul 06, 2021 | 15.56 | 15.56 | 15.31 | 15.48 | 1,339,571 | -0.04(-0.23%) |
Jul 02, 2021 | 15.15 | 15.53 | 15.07 | 15.51 | 623,725 | +0.39(+2.56%) |
Jul 01, 2021 | 15.21 | 15.24 | 15.04 | 15.12 | 581,119 | -0.08(-0.53%) |
Jun 30, 2021 | 15.25 | 15.34 | 15.14 | 15.21 | 770,554 | -0.11(-0.71%) |
Jun 29, 2021 | 15.41 | 15.48 | 15.24 | 15.31 | 526,214 | -0.07(-0.47%) |
Jun 28, 2021 | 15.60 | 15.63 | 15.13 | 15.39 | 858,206 | -0.18(-1.16%) |
Jun 25, 2021 | 15.48 | 15.60 | 15.30 | 15.57 | 1,792,387 | +0.14(+0.93%) |
Jun 24, 2021 | 15.31 | 15.48 | 15.30 | 15.42 | 587,185 | +0.22(+1.42%) |
Jun 23, 2021 | 15.16 | 15.30 | 15.10 | 15.21 | 527,147 | +0.01(+0.06%) |
Jun 22, 2021 | 15.30 | 15.38 | 15.12 | 15.20 | 492,216 | -0.15(-1.00%) |
Jun 21, 2021 | 15.35 | 15.46 | 15.13 | 15.35 | 516,670 | +0.04(+0.24%) |
Jun 18, 2021 | 15.47 | 15.55 | 15.29 | 15.31 | 1,117,596 | -0.22(-1.39%) |
Jun 17, 2021 | 15.40 | 15.56 | 15.30 | 15.53 | 460,970 | +0.15(+1.00%) |
Jun 16, 2021 | 15.26 | 15.43 | 15.19 | 15.38 | 455,866 | +0.08(+0.53%) |
Jun 15, 2021 | 15.78 | 15.80 | 15.16 | 15.30 | 697,723 | -0.48(-3.02%) |
Jun 14, 2021 | 15.63 | 15.78 | 15.53 | 15.77 | 1,007,242 | +0.19(+1.21%) |
Jun 11, 2021 | 15.64 | 15.66 | 15.44 | 15.58 | 533,252 | +0.01(+0.06%) |
Jun 10, 2021 | 15.07 | 15.65 | 14.98 | 15.57 | 945,505 | +0.50(+3.35%) |
Jun 09, 2021 | 15.23 | 15.30 | 15.05 | 15.07 | 406,823 | -0.11(-0.71%) |
Jun 08, 2021 | 14.93 | 15.24 | 14.83 | 15.18 | 517,385 | +0.30(+2.00%) |
Jun 07, 2021 | 14.75 | 14.99 | 14.68 | 14.88 | 535,389 | +0.03(+0.18%) |
Jun 04, 2021 | 15.00 | 15.07 | 14.76 | 14.85 | 365,019 | -0.02(-0.12%) |
Jun 03, 2021 | 14.76 | 14.95 | 14.66 | 14.87 | 577,543 | +0.05(+0.30%) |
Jun 02, 2021 | 14.67 | 14.92 | 14.67 | 14.83 | 1,126,924 | +0.13(+0.92%) |
Jun 01, 2021 | 14.87 | 14.95 | 14.61 | 14.69 | 1,000,775 | -0.21(-1.39%) |
May 28, 2021 | 15.10 | 15.30 | 14.83 | 14.90 | 778,614 | -0.12(-0.78%) |
May 27, 2021 | 14.73 | 15.04 | 14.51 | 15.02 | 1,898,731 | +0.20(+1.34%) |
May 26, 2021 | 14.93 | 15.01 | 14.75 | 14.82 | 1,019,713 | -0.02(-0.12%) |
May 25, 2021 | 15.45 | 15.48 | 14.74 | 14.84 | 1,808,900 | -0.46(-3.00%) |
May 24, 2021 | 15.08 | 15.36 | 15.01 | 15.30 | 783,665 | +0.32(+2.16%) |
May 21, 2021 | 15.27 | 15.33 | 14.97 | 14.97 | 799,078 | -0.18(-1.19%) |
May 20, 2021 | 14.69 | 15.22 | 14.58 | 15.15 | 1,121,246 | +0.53(+3.63%) |
May 19, 2021 | 14.45 | 14.66 | 14.34 | 14.62 | 826,043 | -0.12(-0.79%) |
May 18, 2021 | 14.54 | 14.91 | 14.49 | 14.74 | 992,362 | +0.18(+1.24%) |
May 17, 2021 | 14.58 | 14.71 | 14.49 | 14.56 | 989,753 | -0.09(-0.61%) |
May 14, 2021 | 14.26 | 14.78 | 14.26 | 14.65 | 819,057 | +0.23(+1.56%) |
May 13, 2021 | 14.49 | 14.71 | 14.29 | 14.42 | 727,006 | -0.08(-0.56%) |
May 12, 2021 | 14.63 | 14.67 | 14.31 | 14.50 | 796,753 | -0.27(-1.83%) |
May 11, 2021 | 14.29 | 14.86 | 14.19 | 14.77 | 841,829 | -0.11(-0.73%) |
May 10, 2021 | 15.05 | 15.11 | 14.80 | 14.88 | 595,337 | -0.26(-1.72%) |
May 07, 2021 | 15.21 | 15.31 | 15.03 | 15.14 | 448,671 | +0.12(+0.78%) |
May 06, 2021 | 14.99 | 15.14 | 14.51 | 15.03 | 634,813 | +0.12(+0.78%) |
May 05, 2021 | 14.87 | 15.03 | 14.70 | 14.91 | 784,408 | +0.06(+0.42%) |
May 04, 2021 | 15.29 | 15.30 | 14.71 | 14.85 | 1,018,578 | -0.53(-3.45%) |