Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.66 | 14.70 | 14.43 | 14.51 | 1,080,358 | -0.15(-1.02%) |
Jul 29, 2021 | 14.89 | 14.96 | 14.65 | 14.66 | 934,800 | -0.09(-0.59%) |
Jul 28, 2021 | 14.86 | 14.94 | 14.71 | 14.74 | 1,194,391 | -0.11(-0.71%) |
Jul 27, 2021 | 14.95 | 15.01 | 14.80 | 14.85 | 601,946 | -0.14(-0.94%) |
Jul 26, 2021 | 14.90 | 15.00 | 14.81 | 14.99 | 925,980 | +0.11(+0.71%) |
Jul 23, 2021 | 14.79 | 14.89 | 14.72 | 14.88 | 565,536 | +0.12(+0.83%) |
Jul 22, 2021 | 14.76 | 14.81 | 14.66 | 14.76 | 706,996 | +0.02(+0.12%) |
Jul 21, 2021 | 14.76 | 14.80 | 14.53 | 14.74 | 750,916 | +0.11(+0.78%) |
Jul 20, 2021 | 14.27 | 14.66 | 14.20 | 14.63 | 1,037,323 | +0.42(+2.97%) |
Jul 19, 2021 | 14.34 | 14.35 | 14.00 | 14.21 | 1,359,211 | -0.13(-0.92%) |
Jul 16, 2021 | 14.54 | 14.57 | 14.33 | 14.34 | 1,068,281 | -0.10(-0.67%) |
Jul 15, 2021 | 14.38 | 14.45 | 14.30 | 14.44 | 646,200 | +0.01(+0.06%) |
Jul 14, 2021 | 14.42 | 14.52 | 14.39 | 14.43 | 684,238 | +0.06(+0.43%) |
Jul 13, 2021 | 14.39 | 14.49 | 14.34 | 14.37 | 696,880 | -0.07(-0.49%) |
Jul 12, 2021 | 14.31 | 14.49 | 14.27 | 14.44 | 1,044,435 | +0.06(+0.43%) |
Jul 09, 2021 | 14.32 | 14.44 | 14.27 | 14.37 | 864,146 | +0.19(+1.36%) |
Jul 08, 2021 | 13.98 | 14.21 | 13.95 | 14.18 | 1,043,508 | -0.02(-0.12%) |
Jul 07, 2021 | 14.26 | 14.39 | 14.19 | 14.20 | 667,273 | -0.15(-1.04%) |
Jul 06, 2021 | 14.48 | 14.48 | 14.30 | 14.35 | 731,410 | -0.12(-0.85%) |
Jul 02, 2021 | 14.67 | 14.76 | 14.46 | 14.47 | 798,804 | -0.18(-1.26%) |
Jul 01, 2021 | 14.80 | 14.80 | 14.61 | 14.66 | 1,596,853 | -0.03(-0.18%) |
Jun 30, 2021 | 14.70 | 14.82 | 14.49 | 14.68 | 789,169 | +0.14(+0.97%) |
Jun 29, 2021 | 14.67 | 14.69 | 14.48 | 14.54 | 879,257 | -0.12(-0.84%) |
Jun 28, 2021 | 14.74 | 14.82 | 14.57 | 14.66 | 954,050 | -0.08(-0.54%) |
Jun 25, 2021 | 14.43 | 14.92 | 14.37 | 14.74 | 5,628,077 | +0.28(+1.94%) |
Jun 24, 2021 | 14.44 | 14.52 | 14.33 | 14.46 | 1,055,028 | +0.04(+0.30%) |
Jun 23, 2021 | 14.59 | 14.59 | 14.40 | 14.42 | 1,346,108 | -0.11(-0.79%) |
Jun 22, 2021 | 14.41 | 14.56 | 14.28 | 14.53 | 1,222,422 | +0.09(+0.61%) |
Jun 21, 2021 | 14.11 | 14.46 | 14.01 | 14.44 | 2,097,737 | +0.39(+2.81%) |
Jun 18, 2021 | 14.52 | 14.53 | 14.04 | 14.05 | 1,949,168 | -0.57(-3.90%) |
Jun 17, 2021 | 15.02 | 15.21 | 14.61 | 14.62 | 2,615,162 | -0.51(-3.36%) |
Jun 16, 2021 | 15.22 | 15.22 | 15.04 | 15.13 | 2,589,202 | -0.06(-0.40%) |
Jun 15, 2021 | 15.25 | 15.27 | 15.12 | 15.19 | 2,017,429 | -0.03(-0.17%) |
Jun 14, 2021 | 15.52 | 15.52 | 15.12 | 15.22 | 2,140,235 | -0.31(-1.98%) |
Jun 11, 2021 | 15.47 | 15.54 | 15.37 | 15.52 | 1,388,379 | +0.05(+0.34%) |
Jun 10, 2021 | 15.33 | 15.48 | 15.23 | 15.47 | 1,087,039 | +0.20(+1.32%) |
Jun 09, 2021 | 15.21 | 15.28 | 15.06 | 15.27 | 1,341,994 | +0.11(+0.69%) |
Jun 08, 2021 | 15.17 | 15.23 | 15.14 | 15.16 | 781,772 | -0.01(-0.06%) |
Jun 07, 2021 | 15.13 | 15.23 | 15.05 | 15.17 | 2,339,208 | +0.04(+0.29%) |
Jun 04, 2021 | 15.23 | 15.33 | 15.12 | 15.13 | 1,029,070 | -0.04(-0.29%) |
Jun 03, 2021 | 15.14 | 15.22 | 15.04 | 15.17 | 1,434,753 | +0.08(+0.54%) |
Jun 02, 2021 | 15.04 | 15.13 | 15.01 | 15.09 | 778,844 | +0.06(+0.41%) |
Jun 01, 2021 | 15.19 | 15.19 | 14.95 | 15.03 | 1,544,748 | -0.04(-0.29%) |
May 28, 2021 | 15.02 | 15.16 | 15.00 | 15.07 | 848,148 | +0.01(+0.06%) |
May 27, 2021 | 15.17 | 15.34 | 15.06 | 15.07 | 1,371,455 | +0.04(+0.29%) |
May 26, 2021 | 15.01 | 15.04 | 14.87 | 15.02 | 875,147 | +0.00(+0.00%) |
May 25, 2021 | 15.34 | 15.49 | 15.02 | 15.02 | 1,088,354 | -0.26(-1.71%) |
May 24, 2021 | 15.32 | 15.37 | 15.21 | 15.28 | 691,745 | +0.01(+0.06%) |
May 21, 2021 | 15.17 | 15.34 | 15.11 | 15.28 | 1,249,763 | +0.18(+1.21%) |
May 20, 2021 | 14.94 | 15.11 | 14.88 | 15.09 | 1,123,590 | +0.14(+0.93%) |
May 19, 2021 | 14.94 | 14.97 | 14.75 | 14.95 | 837,106 | -0.12(-0.81%) |
May 18, 2021 | 15.25 | 15.25 | 15.01 | 15.07 | 1,178,600 | -0.15(-0.97%) |
May 17, 2021 | 15.03 | 15.22 | 14.99 | 15.22 | 1,542,919 | +0.13(+0.87%) |
May 14, 2021 | 14.87 | 15.10 | 14.78 | 15.09 | 1,679,871 | +0.33(+2.24%) |
May 13, 2021 | 14.39 | 14.77 | 14.37 | 14.76 | 937,885 | +0.34(+2.36%) |
May 12, 2021 | 14.33 | 14.43 | 14.24 | 14.42 | 1,485,608 | -0.01(-0.06%) |
May 11, 2021 | 14.33 | 14.49 | 14.28 | 14.43 | 1,505,196 | -0.11(-0.78%) |
May 10, 2021 | 14.85 | 14.85 | 14.51 | 14.54 | 978,806 | -0.19(-1.30%) |
May 07, 2021 | 14.48 | 14.75 | 14.46 | 14.73 | 660,303 | +0.28(+1.93%) |
May 06, 2021 | 14.27 | 14.49 | 14.03 | 14.46 | 1,381,922 | +0.17(+1.16%) |
May 05, 2021 | 14.29 | 14.53 | 14.13 | 14.29 | 1,184,862 | +0.01(+0.06%) |
May 04, 2021 | 14.67 | 14.73 | 14.15 | 14.28 | 1,483,350 | -0.50(-3.36%) |